OMIETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.00000014 | 0.00 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 17,437,645.00 |
27 May 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 13,938,540.00 |
26 May 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 13,865,101.00 |
25 May 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 13,088,702.00 |
24 May 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 13,263,501.00 |
23 May 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 13,910,662.00 |
22 May 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 13,736,007.00 |
21 May 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000017 | 0.00000017 | 0.00000015 | 16,726,872.00 |
20 May 2024 | 0.00000016 | -0.00000003 | -15.79% | 0.00000019 | 0.00000019 | 0.00000016 | 18,111,230.00 |
19 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 14,422,780.00 |
18 May 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000019 | 0.00000020 | 0.00000019 | 14,780,952.00 |
17 May 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000019 | 15,285,231.00 |
16 May 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000020 | 13,850,032.00 |
15 May 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000023 | 0.00000019 | 16,625,887.00 |
14 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000022 | 0.00000021 | 14,605,526.00 |
13 May 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000021 | 14,928,715.00 |
12 May 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000022 | 0.00000023 | 0.00000021 | 14,081,928.00 |
11 May 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000022 | 13,985,889.00 |
10 May 2024 | 0.00000024 | 0.00000003 | 14.29% | 0.00000021 | 0.00000026 | 0.00000021 | 14,584,766.00 |
09 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000020 | 13,800,198.00 |
08 May 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000019 | 0.00000021 | 0.00000019 | 16,201,807.00 |
07 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 15,926,108.00 |
06 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 14,793,213.00 |
05 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 14,985,973.00 |
04 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 15,488,263.00 |
03 May 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 17,614,263.00 |
02 May 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000020 | 0.00000019 | 16,552,139.00 |
01 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000020 | 0.00000018 | 16,110,379.00 |
30 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000018 | 16,347,531.00 |
29 Abr 2024 | 0.00000018 | 0.00 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 17,559,692.00 |
28 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000018 | 16,323,793.00 |
27 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 16,779,977.00 |
26 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000019 | 16,317,368.00 |
25 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000020 | 0.00000019 | 19,965,125.00 |
24 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 15,975,926.00 |
23 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 16,055,102.00 |
22 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 15,958,631.00 |
21 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000022 | 0.00000020 | 14,784,530.00 |
20 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 17,302,173.00 |
19 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 16,853,186.00 |
18 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 16,083,858.00 |
17 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 16,890,493.00 |
16 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 15,938,998.00 |
15 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 15,084,500.00 |
14 Abr 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000021 | 0.00000019 | 14,885,558.00 |
13 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000020 | 0.00000018 | 16,216,097.00 |
12 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000022 | 0.00000018 | 14,836,712.00 |
11 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000019 | 14,565,903.00 |
10 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000020 | 0.00000019 | 16,932,415.00 |
09 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000020 | 0.00000019 | 13,914,994.00 |
08 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000021 | 0.00000019 | 13,762,101.00 |
07 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000022 | 0.00000020 | 13,686,419.00 |
06 Abr 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000021 | 14,111,068.00 |
05 Abr 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 13,409,366.00 |
04 Abr 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000023 | 13,271,682.00 |
03 Abr 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000025 | 0.00000021 | 13,947,520.00 |
02 Abr 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000023 | 0.00000021 | 13,996,090.00 |
01 Abr 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000021 | 12,628,816.00 |
31 Mar 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000023 | 0.00000021 | 13,016,358.00 |
30 Mar 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000023 | 0.00000021 | 13,113,040.00 |
29 Mar 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000022 | 0.00000021 | 16,107,380.00 |
28 Mar 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000020 | 17,467,812.00 |
27 Mar 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000022 | 0.00000022 | 0.00000021 | 19,413,567.00 |
26 Mar 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000022 | 0.00000022 | 17,350,224.00 |
25 Mar 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000022 | 19,238,467.00 |
24 Mar 2024 | 0.00000023 | 0.00 | 0.00% | 0.00000023 | 0.00000024 | 0.00000023 | 18,873,179.00 |
23 Mar 2024 | 0.00000023 | -0.00000002 | -8.00% | 0.00000024 | 0.00000025 | 0.00000023 | 19,592,499.00 |
22 Mar 2024 | 0.00000025 | 0.00000001 | 4.17% | 0.00000024 | 0.00000025 | 0.00000023 | 18,496,176.00 |
21 Mar 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000025 | 0.00000024 | 21,431,040.00 |
20 Mar 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000027 | 0.00000024 | 19,677,074.00 |
19 Mar 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000027 | 0.00000024 | 19,536,805.00 |
18 Mar 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000024 | 0.00000026 | 0.00000024 | 20,797,969.00 |
17 Mar 2024 | 0.00000024 | 0.00 | 0.00% | 0.00000025 | 0.00000025 | 0.00000023 | 17,280,309.00 |
16 Mar 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000023 | 18,699,329.00 |
15 Mar 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000028 | 0.00000025 | 16,835,037.00 |
14 Mar 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 16,133,947.00 |
13 Mar 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000028 | 0.00000029 | 0.00000027 | 14,881,973.00 |
12 Mar 2024 | 0.00000029 | 0.00000002 | 7.41% | 0.00000027 | 0.00000033 | 0.00000026 | 21,367,342.00 |
11 Mar 2024 | 0.00000027 | 0.00000002 | 8.00% | 0.00000025 | 0.00000027 | 0.00000023 | 16,472,268.00 |
10 Mar 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000024 | 21,503,481.00 |
09 Mar 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | 17,352,714.00 |
08 Mar 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 16,056,224.00 |
07 Mar 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 15,399,979.00 |
06 Mar 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000028 | 0.00000025 | 18,901,803.00 |
05 Mar 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000030 | 0.00000025 | 17,008,726.00 |
04 Mar 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000026 | 0.00000030 | 0.00000026 | 18,278,485.00 |
03 Mar 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | 18,781,873.00 |
02 Mar 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000025 | 21,791,818.00 |
01 Mar 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 23,484,435.00 |
29 Feb 2024 | 0.00000028 | 0.00000004 | 16.67% | 0.00000024 | 0.00000031 | 0.00000023 | 35,406,237.00 |