Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.OLYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000344 | 0.000367 | 0.000334 | 21,704,656.00 |
| 10 May 2024 | 0.000345 | -0.00000500 | -1.43% | 0.00035 | 0.000355 | 0.000335 | 27,742,679.00 |
| 09 May 2024 | 0.00035 | 0.000035 | 11.13% | 0.000315 | 0.00036 | 0.000314 | 31,802,589.00 |
| 08 May 2024 | 0.000315 | -0.000045 | -12.53% | 0.000359 | 0.000361 | 0.000307 | 38,912,879.00 |
| 07 May 2024 | 0.000359 | -0.000022 | -5.77% | 0.000381 | 0.000382 | 0.000352 | 35,105,685.00 |
| 06 May 2024 | 0.000381 | -0.00001 | -2.56% | 0.000391 | 0.000393 | 0.00038 | 35,074,256.00 |
| 05 May 2024 | 0.000391 | -0.00000300 | -0.76% | 0.000395 | 0.000395 | 0.000389 | 35,365,973.00 |
| 04 May 2024 | 0.000395 | -0.000025 | -5.95% | 0.000419 | 0.00042 | 0.000393 | 22,305,387.00 |
| 03 May 2024 | 0.00042 | 0.000032 | 8.24% | 0.000388 | 0.000428 | 0.000382 | 32,795,922.00 |
| 02 May 2024 | 0.000388 | 0.000017 | 4.58% | 0.000371 | 0.000445 | 0.00035 | 26,701,904.00 |
| 01 May 2024 | 0.000371 | -0.00002 | -5.11% | 0.000391 | 0.000491 | 0.000368 | 43,781,480.00 |
| 30 Abr 2024 | 0.000392 | -0.000016 | -3.93% | 0.000408 | 0.000527 | 0.000389 | 22,676,650.00 |
| 29 Abr 2024 | 0.000407 | -0.00000800 | -1.93% | 0.000416 | 0.000416 | 0.000407 | 21,826,099.00 |
| 28 Abr 2024 | 0.000416 | -0.00002 | -4.60% | 0.000435 | 0.000435 | 0.000399 | 34,036,371.00 |
| 27 Abr 2024 | 0.000435 | -0.000018 | -3.97% | 0.000454 | 0.00046 | 0.000408 | 29,254,596.00 |
| 26 Abr 2024 | 0.000453 | 0.000044 | 10.76% | 0.00041 | 0.000471 | 0.000407 | 26,798,761.00 |
| 25 Abr 2024 | 0.000409 | 0.00000900 | 2.25% | 0.0004 | 0.0005 | 0.0004 | 27,973,774.00 |
| 24 Abr 2024 | 0.000401 | -0.000039 | -8.87% | 0.00044 | 0.000444 | 0.000399 | 32,494,447.00 |
| 23 Abr 2024 | 0.00044 | -0.000038 | -7.95% | 0.000478 | 0.00048 | 0.000433 | 31,411,891.00 |
| 22 Abr 2024 | 0.000478 | 0.000018 | 3.91% | 0.000459 | 0.000514 | 0.000459 | 29,019,491.00 |
| 21 Abr 2024 | 0.00046 | 0.000029 | 6.74% | 0.000431 | 0.000487 | 0.00043 | 28,342,637.00 |
| 20 Abr 2024 | 0.00043 | -0.000022 | -4.86% | 0.000454 | 0.000467 | 0.000419 | 32,091,830.00 |
| 19 Abr 2024 | 0.000453 | 0.00000030 | 0.07% | 0.000455 | 0.000467 | 0.00042 | 27,869,621.00 |
| 18 Abr 2024 | 0.000452 | -0.00000800 | -1.74% | 0.000461 | 0.000473 | 0.000414 | 14,990,870.00 |
| 17 Abr 2024 | 0.00046 | 0.000024 | 5.50% | 0.00042 | 0.000473 | 0.0004 | 14,390,237.00 |
| 16 Abr 2024 | 0.000436 | 0.000048 | 12.38% | 0.000388 | 0.000491 | 0.00038 | 31,611,578.00 |
| 15 Abr 2024 | 0.000388 | -0.000126 | -24.54% | 0.00046 | 0.0005 | 0.00035 | 41,055,482.00 |
| 14 Abr 2024 | 0.000513 | 0.000127 | 32.76% | 0.000387 | 0.000513 | 0.000356 | 23,294,115.00 |
| 13 Abr 2024 | 0.000387 | -0.000125 | -24.45% | 0.000513 | 0.000516 | 0.00036 | 31,288,148.00 |
| 12 Abr 2024 | 0.000511 | -0.000077 | -13.10% | 0.000588 | 0.000641 | 0.00037 | 32,347,887.00 |
| 11 Abr 2024 | 0.000588 | 0.00000900 | 1.56% | 0.00058 | 0.000593 | 0.00057 | 24,907,942.00 |
| 10 Abr 2024 | 0.000579 | -0.00000900 | -1.53% | 0.000586 | 0.000595 | 0.000573 | 23,603,494.00 |
| 09 Abr 2024 | 0.000587 | -0.000048 | -7.55% | 0.000636 | 0.000636 | 0.000552 | 24,624,392.00 |
| 08 Abr 2024 | 0.000636 | 0.000036 | 6.00% | 0.0006 | 0.000653 | 0.000553 | 25,912,007.00 |
| 07 Abr 2024 | 0.0006 | -0.000025 | -4.00% | 0.000625 | 0.00063 | 0.000567 | 28,553,278.00 |
| 06 Abr 2024 | 0.000625 | 0.000023 | 3.82% | 0.000596 | 0.000633 | 0.000588 | 26,304,782.00 |
| 05 Abr 2024 | 0.000602 | -0.00001 | -1.63% | 0.000612 | 0.000648 | 0.00056 | 23,900,949.00 |
| 04 Abr 2024 | 0.000613 | -0.000047 | -7.12% | 0.000634 | 0.000635 | 0.000574 | 26,745,988.00 |
| 03 Abr 2024 | 0.00066 | 0.000074 | 12.64% | 0.000586 | 0.000661 | 0.000576 | 27,104,874.00 |
| 02 Abr 2024 | 0.000585 | -0.000026 | -4.25% | 0.000612 | 0.000668 | 0.000572 | 27,658,764.00 |
| 01 Abr 2024 | 0.000611 | 0.00000300 | 0.49% | 0.000608 | 0.000635 | 0.000593 | 27,784,273.00 |
| 31 Mar 2024 | 0.000608 | -0.000033 | -5.14% | 0.000638 | 0.000699 | 0.000582 | 36,375,998.00 |
| 30 Mar 2024 | 0.000641 | 0.000015 | 2.40% | 0.000632 | 0.00066 | 0.000579 | 29,550,953.00 |
| 29 Mar 2024 | 0.000626 | -0.00002 | -3.09% | 0.000645 | 0.000656 | 0.000575 | 42,249,559.00 |
| 28 Mar 2024 | 0.000646 | -0.000018 | -2.71% | 0.000664 | 0.000872 | 0.0006 | 70,796,192.00 |
| 27 Mar 2024 | 0.000664 | -0.000104 | -13.54% | 0.000769 | 0.000769 | 0.000657 | 32,589,714.00 |
| 26 Mar 2024 | 0.000768 | 0.000068 | 9.71% | 0.000701 | 0.000781 | 0.000667 | 34,356,496.00 |
| 25 Mar 2024 | 0.0007 | 0.000102 | 16.96% | 0.000599 | 0.000747 | 0.000599 | 44,215,252.00 |
| 24 Mar 2024 | 0.000599 | -0.00001 | -1.64% | 0.000609 | 0.000627 | 0.000593 | 44,245,428.00 |
| 23 Mar 2024 | 0.000608 | -0.00000100 | -0.16% | 0.00061 | 0.000615 | 0.00059 | 40,851,665.00 |
| 22 Mar 2024 | 0.00061 | -0.000048 | -7.29% | 0.00066 | 0.000665 | 0.000607 | 32,790,992.00 |
| 21 Mar 2024 | 0.000658 | 0.000024 | 3.78% | 0.000632 | 0.00068 | 0.000622 | 38,358,980.00 |
| 20 Mar 2024 | 0.000634 | 0.000035 | 5.84% | 0.0006 | 0.000653 | 0.000597 | 39,258,952.00 |
| 19 Mar 2024 | 0.000599 | -0.000053 | -8.13% | 0.000654 | 0.000656 | 0.000574 | 37,498,847.00 |
| 18 Mar 2024 | 0.000652 | -0.000028 | -4.12% | 0.000681 | 0.000693 | 0.000637 | 37,398,394.00 |
| 17 Mar 2024 | 0.00068 | -0.00000900 | -1.31% | 0.00069 | 0.000693 | 0.000673 | 36,981,902.00 |
| 16 Mar 2024 | 0.000689 | -0.00000900 | -1.29% | 0.000698 | 0.000713 | 0.000681 | 29,550,086.00 |
| 15 Mar 2024 | 0.000698 | -0.000053 | -7.06% | 0.000749 | 0.000752 | 0.000628 | 35,551,073.00 |
| 14 Mar 2024 | 0.000751 | 0.000066 | 9.64% | 0.000683 | 0.000754 | 0.000673 | 35,983,103.00 |
| 13 Mar 2024 | 0.000685 | -0.000019 | -2.70% | 0.000703 | 0.00076 | 0.000641 | 39,111,283.00 |
| 12 Mar 2024 | 0.000704 | -0.00013 | -15.58% | 0.000835 | 0.000836 | 0.000572 | 47,019,359.00 |
| 11 Mar 2024 | 0.000834 | 0.00000100 | 0.12% | 0.000833 | 0.000836 | 0.000833 | 2,294,695.00 |
| 10 Mar 2024 | 0.000833 | -0.00000100 | -0.12% | 0.000831 | 0.000839 | 0.000814 | 24,149,072.00 |
| 09 Mar 2024 | 0.000834 | -0.00000100 | -0.12% | 0.000837 | 0.000845 | 0.000807 | 30,770,141.00 |
| 08 Mar 2024 | 0.000836 | 0.000052 | 6.64% | 0.000777 | 0.000853 | 0.000754 | 29,560,022.00 |
| 07 Mar 2024 | 0.000784 | 0.000032 | 4.26% | 0.000752 | 0.000833 | 0.000749 | 33,974,813.00 |
| 06 Mar 2024 | 0.000752 | 0.000026 | 3.58% | 0.000721 | 0.000759 | 0.000704 | 30,725,960.00 |
| 05 Mar 2024 | 0.000726 | -0.000054 | -6.92% | 0.000778 | 0.000799 | 0.000672 | 24,687,229.00 |
| 04 Mar 2024 | 0.00078 | 0.000045 | 6.13% | 0.000735 | 0.00119 | 0.000722 | 41,720,448.00 |
| 03 Mar 2024 | 0.000735 | 0.000016 | 2.23% | 0.000721 | 0.000829 | 0.000715 | 29,087,321.00 |
| 02 Mar 2024 | 0.000719 | 0.000019 | 2.72% | 0.0007 | 0.000804 | 0.000696 | 30,353,320.00 |
| 01 Mar 2024 | 0.0007 | -0.000024 | -3.31% | 0.000725 | 0.000725 | 0.000696 | 31,840,806.00 |
| 29 Feb 2024 | 0.000724 | -0.000023 | -3.08% | 0.000746 | 0.000747 | 0.000714 | 29,045,580.00 |
| 28 Feb 2024 | 0.000747 | 0.000024 | 3.32% | 0.000725 | 0.000766 | 0.000723 | 26,479,281.00 |
| 27 Feb 2024 | 0.000723 | 0.000012 | 1.69% | 0.000711 | 0.000733 | 0.000707 | 29,881,741.00 |
| 26 Feb 2024 | 0.000711 | 0.00000060 | 0.08% | 0.000709 | 0.000739 | 0.000707 | 26,124,157.00 |
| 25 Feb 2024 | 0.000711 | 0.000011 | 1.57% | 0.0007 | 0.000731 | 0.000697 | 30,759,798.00 |
| 24 Feb 2024 | 0.0007 | -0.000038 | -5.15% | 0.000739 | 0.000816 | 0.000639 | 28,938,526.00 |
| 23 Feb 2024 | 0.000738 | 0.000035 | 4.98% | 0.000702 | 0.00083 | 0.000682 | 15,749,856.00 |
| 22 Feb 2024 | 0.000703 | -0.000039 | -5.26% | 0.000743 | 0.000743 | 0.000701 | 11,697,782.00 |
| 21 Feb 2024 | 0.000742 | -0.000061 | -7.60% | 0.000803 | 0.000833 | 0.0007 | 23,400,001.00 |
| 20 Feb 2024 | 0.000803 | 0.00000900 | 1.13% | 0.000792 | 0.000812 | 0.000774 | 26,796,841.00 |
| 19 Feb 2024 | 0.000793 | -0.000039 | -4.68% | 0.000831 | 0.000833 | 0.000788 | 27,067,230.00 |
| 18 Feb 2024 | 0.000833 | -0.000011 | -1.30% | 0.000832 | 0.000858 | 0.000711 | 19,518,009.00 |
| 17 Feb 2024 | 0.000844 | 0.000017 | 2.06% | 0.000828 | 0.000864 | 0.000729 | 15,447,805.00 |
| 16 Feb 2024 | 0.000827 | -0.000017 | -2.02% | 0.000836 | 0.000872 | 0.000813 | 23,715,178.00 |
| 15 Feb 2024 | 0.000843 | 0.000014 | 1.69% | 0.000832 | 0.000878 | 0.000821 | 25,225,441.00 |
| 14 Feb 2024 | 0.000829 | -0.00000400 | -0.48% | 0.000832 | 0.000848 | 0.000812 | 23,456,908.00 |
| 13 Feb 2024 | 0.000833 | 0.00000900 | 1.09% | 0.000824 | 0.00085 | 0.000822 | 26,250,424.00 |
| 12 Feb 2024 | 0.000824 | -0.00000300 | -0.36% | 0.000826 | 0.000827 | 0.00082 | 10,237,777.00 |
| 11 Feb 2024 | 0.000826 | 0.00001 | 1.22% | 0.000816 | 0.00091 | 0.000808 | 15,725,775.00 |
| 10 Feb 2024 | 0.000817 | -0.000019 | -2.27% | 0.000834 | 0.000895 | 0.000809 | 21,937,060.00 |
