OKTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 May 2024 | 15.07 | 1.03 | 7.33% | 14.05 | 15.90 | 13.98 | 2,878.00 |
25 May 2024 | 14.04 | 0.130 | 0.92% | 13.96 | 14.23 | 13.88 | 3,446.00 |
24 May 2024 | 13.91 | 0.120 | 0.88% | 13.74 | 14.20 | 13.71 | 3,814.00 |
23 May 2024 | 13.79 | -0.250 | -1.77% | 14.02 | 14.30 | 13.52 | 4,270.00 |
22 May 2024 | 14.04 | 0.040 | 0.26% | 14.00 | 14.41 | 13.88 | 2,698.00 |
21 May 2024 | 14.00 | -0.380 | -2.64% | 14.39 | 14.45 | 13.91 | 1,412.00 |
20 May 2024 | 14.38 | 0.970 | 7.19% | 13.38 | 14.46 | 13.30 | 3,336.00 |
19 May 2024 | 13.42 | -0.800 | -5.61% | 14.20 | 14.23 | 13.37 | 1,392.00 |
18 May 2024 | 14.22 | 0.220 | 1.54% | 13.98 | 14.37 | 13.92 | 997.00 |
17 May 2024 | 14.00 | 0.290 | 2.15% | 13.78 | 14.12 | 13.65 | 1,312.00 |
16 May 2024 | 13.71 | 0.070 | 0.51% | 13.65 | 14.05 | 13.48 | 1,310.00 |
15 May 2024 | 13.64 | 0.550 | 4.16% | 13.08 | 13.72 | 13.03 | 1,269.00 |
14 May 2024 | 13.09 | -0.300 | -2.25% | 13.39 | 13.41 | 13.07 | 1,409.00 |
13 May 2024 | 13.39 | 0.090 | 0.66% | 13.30 | 13.52 | 13.00 | 1,126.00 |
12 May 2024 | 13.30 | -0.080 | -0.59% | 13.43 | 13.60 | 13.22 | 1,315.00 |
11 May 2024 | 13.38 | 0.060 | 0.49% | 13.30 | 13.65 | 13.30 | 1,898.00 |
10 May 2024 | 13.32 | -0.510 | -3.71% | 13.76 | 13.86 | 13.24 | 1,512.00 |
09 May 2024 | 13.83 | 0.600 | 4.56% | 13.23 | 13.84 | 13.08 | 1,889.00 |
08 May 2024 | 13.23 | -0.150 | -1.15% | 13.39 | 13.53 | 13.08 | 1,679.00 |
07 May 2024 | 13.38 | -0.350 | -2.56% | 13.73 | 13.91 | 13.37 | 1,420.00 |
06 May 2024 | 13.73 | 0.010 | 0.07% | 13.68 | 13.93 | 13.48 | 2,275.00 |
05 May 2024 | 13.72 | -0.140 | -1.02% | 13.92 | 13.94 | 13.40 | 1,632.00 |
04 May 2024 | 13.87 | 0.060 | 0.47% | 13.73 | 14.25 | 13.61 | 1,554.00 |
03 May 2024 | 13.80 | 0.280 | 2.09% | 13.49 | 13.88 | 13.27 | 1,805.00 |
02 May 2024 | 13.52 | 0.090 | 0.69% | 13.33 | 13.70 | 12.72 | 1,700.00 |
01 May 2024 | 13.43 | 0.100 | 0.75% | 13.35 | 13.99 | 12.69 | 2,545.00 |
30 Abr 2024 | 13.33 | -1.05 | -7.30% | 14.30 | 14.72 | 13.01 | 2,486.00 |
29 Abr 2024 | 14.38 | 0.810 | 6.00% | 13.57 | 14.90 | 13.37 | 1,686.00 |
28 Abr 2024 | 13.56 | -0.250 | -1.78% | 13.90 | 14.24 | 13.31 | 1,251.00 |
27 Abr 2024 | 13.81 | -0.070 | -0.50% | 13.88 | 13.91 | 13.52 | 1,153.00 |
26 Abr 2024 | 13.88 | -0.220 | -1.53% | 14.03 | 14.06 | 13.61 | 1,797.00 |
25 Abr 2024 | 14.09 | -0.070 | -0.50% | 14.21 | 14.35 | 13.71 | 1,635.00 |
24 Abr 2024 | 14.16 | -0.260 | -1.80% | 14.45 | 14.74 | 13.92 | 1,598.00 |
23 Abr 2024 | 14.42 | -0.310 | -2.09% | 14.76 | 14.93 | 14.28 | 1,147.00 |
22 Abr 2024 | 14.73 | 0.240 | 1.66% | 14.42 | 14.95 | 14.36 | 1,001.00 |
21 Abr 2024 | 14.49 | -0.390 | -2.63% | 14.88 | 14.99 | 14.23 | 1,148.00 |
20 Abr 2024 | 14.88 | 0.980 | 7.02% | 13.88 | 14.88 | 13.81 | 1,686.00 |
19 Abr 2024 | 13.91 | -0.580 | -4.03% | 14.42 | 14.43 | 13.67 | 1,836.00 |
18 Abr 2024 | 14.49 | 0.320 | 2.28% | 14.17 | 14.70 | 14.09 | 1,155.00 |
17 Abr 2024 | 14.17 | -0.740 | -4.93% | 14.85 | 14.91 | 14.00 | 1,288.00 |
16 Abr 2024 | 14.90 | -0.190 | -1.28% | 15.06 | 15.83 | 14.02 | 1,879.00 |
15 Abr 2024 | 15.10 | -0.150 | -0.95% | 15.22 | 15.79 | 14.58 | 1,479.00 |
14 Abr 2024 | 15.24 | 1.45 | 10.54% | 13.85 | 15.52 | 13.01 | 4,287.00 |
13 Abr 2024 | 13.79 | -2.22 | -13.85% | 16.25 | 16.25 | 12.66 | 4,249.00 |
12 Abr 2024 | 16.00 | -2.15 | -11.86% | 18.23 | 18.23 | 15.69 | 1,542.00 |
11 Abr 2024 | 18.16 | -0.250 | -1.34% | 18.45 | 18.53 | 17.83 | 1,512.00 |
10 Abr 2024 | 18.40 | 0.020 | 0.10% | 18.44 | 18.50 | 17.84 | 1,245.00 |
09 Abr 2024 | 18.38 | -1.21 | -6.16% | 19.34 | 19.38 | 18.30 | 1,872.00 |
08 Abr 2024 | 19.59 | 1.06 | 5.74% | 18.62 | 20.00 | 18.30 | 1,629.00 |
07 Abr 2024 | 18.53 | -0.050 | -0.27% | 18.51 | 18.79 | 18.28 | 2,158.00 |
06 Abr 2024 | 18.58 | -0.100 | -0.56% | 18.72 | 18.89 | 18.07 | 1,621.00 |
05 Abr 2024 | 18.68 | 0.480 | 2.65% | 18.21 | 19.42 | 17.56 | 3,355.00 |
04 Abr 2024 | 18.20 | 0.390 | 2.21% | 17.73 | 18.48 | 17.55 | 2,262.00 |
03 Abr 2024 | 17.81 | -0.660 | -3.58% | 18.38 | 18.53 | 17.59 | 5,200.00 |
02 Abr 2024 | 18.47 | -1.38 | -6.93% | 19.90 | 20.15 | 17.70 | 3,589.00 |
01 Abr 2024 | 19.84 | -1.22 | -5.78% | 20.93 | 20.95 | 19.28 | 2,589.00 |
31 Mar 2024 | 21.06 | 0.420 | 2.02% | 20.75 | 21.38 | 20.60 | 1,802.00 |
30 Mar 2024 | 20.64 | 0.910 | 4.63% | 19.68 | 21.82 | 19.52 | 4,264.00 |
29 Mar 2024 | 19.73 | 0.400 | 2.05% | 19.29 | 19.77 | 18.79 | 11,949.00 |
28 Mar 2024 | 19.33 | 0.390 | 2.08% | 18.95 | 19.93 | 18.90 | 4,638.00 |
27 Mar 2024 | 18.94 | -0.980 | -4.90% | 19.88 | 19.88 | 18.80 | 3,491.00 |
26 Mar 2024 | 19.92 | 0.450 | 2.34% | 19.58 | 20.30 | 19.04 | 2,644.00 |
25 Mar 2024 | 19.46 | 0.580 | 3.09% | 18.87 | 20.14 | 18.63 | 6,002.00 |
24 Mar 2024 | 18.88 | 0.450 | 2.44% | 18.36 | 19.16 | 18.24 | 3,252.00 |
23 Mar 2024 | 18.43 | -0.080 | -0.42% | 18.56 | 18.98 | 18.13 | 1,574.00 |
22 Mar 2024 | 18.51 | -0.090 | -0.50% | 18.70 | 19.24 | 17.50 | 2,175.00 |
21 Mar 2024 | 18.60 | -0.910 | -4.65% | 19.49 | 19.96 | 18.32 | 2,592.00 |
20 Mar 2024 | 19.51 | 1.91 | 10.85% | 17.62 | 19.73 | 17.28 | 2,339.00 |
19 Mar 2024 | 17.60 | -1.65 | -8.57% | 19.09 | 19.35 | 17.32 | 3,889.00 |
18 Mar 2024 | 19.25 | -0.950 | -4.68% | 20.14 | 20.17 | 18.70 | 4,233.00 |
17 Mar 2024 | 20.19 | 0.150 | 0.77% | 20.21 | 20.65 | 19.32 | 3,717.00 |
16 Mar 2024 | 20.04 | -1.50 | -6.96% | 21.51 | 22.35 | 19.88 | 4,506.00 |
15 Mar 2024 | 21.54 | -1.21 | -5.30% | 22.81 | 22.97 | 20.17 | 3,024.00 |
14 Mar 2024 | 22.74 | -2.00 | -8.07% | 25.07 | 25.07 | 21.66 | 3,249.00 |
13 Mar 2024 | 24.74 | 1.63 | 7.06% | 23.24 | 25.00 | 23.04 | 3,139.00 |
12 Mar 2024 | 23.10 | -1.58 | -6.38% | 24.29 | 24.51 | 22.74 | 2,246.00 |
11 Mar 2024 | 24.68 | 1.49 | 6.44% | 23.29 | 24.83 | 22.50 | 4,964.00 |
10 Mar 2024 | 23.19 | 2.08 | 9.87% | 21.08 | 26.00 | 20.94 | 6,218.00 |
09 Mar 2024 | 21.10 | -0.170 | -0.79% | 21.30 | 21.93 | 20.84 | 2,699.00 |
08 Mar 2024 | 21.27 | -0.390 | -1.79% | 21.59 | 22.24 | 20.65 | 3,152.00 |
07 Mar 2024 | 21.66 | 1.28 | 6.28% | 20.41 | 21.84 | 19.99 | 2,327.00 |
06 Mar 2024 | 20.38 | 0.010 | 0.04% | 20.33 | 20.65 | 19.43 | 2,980.00 |
05 Mar 2024 | 20.37 | -1.05 | -4.88% | 21.33 | 22.43 | 19.63 | 4,655.00 |
04 Mar 2024 | 21.42 | 0.010 | 0.03% | 21.58 | 21.98 | 20.81 | 3,401.00 |
03 Mar 2024 | 21.41 | -0.350 | -1.62% | 21.89 | 22.76 | 20.56 | 3,246.00 |
02 Mar 2024 | 21.76 | 2.39 | 12.31% | 19.37 | 21.79 | 19.20 | 3,978.00 |
01 Mar 2024 | 19.38 | 0.110 | 0.54% | 19.27 | 19.52 | 18.44 | 1,633.00 |
29 Feb 2024 | 19.27 | -0.150 | -0.75% | 19.54 | 20.13 | 18.50 | 5,294.00 |
28 Feb 2024 | 19.42 | -0.250 | -1.27% | 19.56 | 20.52 | 18.53 | 3,551.00 |
27 Feb 2024 | 19.67 | -0.030 | -0.14% | 19.74 | 20.29 | 19.39 | 2,953.00 |