ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,222.68
0.16%
Dow Jones
39,512.84
0.32%
US Dollar vs MXN
16.7613
-0.12%
Brent Oil
82.345
-0.05%
Bitcoin
60,907.12
-0.88%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. OMI Token (Gate.io:OMIUSDT)

  6. OMI Token (Gate.io:OMIUSDT) Histórico

OMIUSDT OMI Token

0.000641
-0.00000790 (-1.22%)
22:23:56 - Datos en tiempo real

OMIUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 May 2024 0.000649 -0.00002 -2.99% 0.00067 0.000673 0.00064 42,963,957.00
11 May 2024 0.00067 -0.000048 -6.69% 0.000717 0.000733 0.000665 79,800,858.00
10 May 2024 0.000718 0.000073 11.32% 0.000644 0.000761 0.000634 71,504,388.00
09 May 2024 0.000645 0.00000600 0.94% 0.000637 0.000646 0.000611 99,388,166.00
08 May 2024 0.000639 0.000045 7.57% 0.000595 0.000647 0.000571 68,441,956.00
07 May 2024 0.000595 0.00000400 0.68% 0.000589 0.00061 0.000584 45,907,062.00
06 May 2024 0.00059 -0.00000600 -1.01% 0.000595 0.000602 0.00058 40,865,653.00
05 May 2024 0.000596 -0.00000300 -0.50% 0.000599 0.000603 0.000588 36,030,321.00
04 May 2024 0.000599 -0.00000600 -0.99% 0.000606 0.000607 0.000589 37,969,181.00
03 May 2024 0.000605 0.00000700 1.17% 0.000599 0.000609 0.000583 35,585,327.00
02 May 2024 0.000599 0.000012 2.05% 0.000586 0.000608 0.000584 41,324,186.00
01 May 2024 0.000586 0.00000900 1.56% 0.000577 0.000591 0.000554 84,590,196.00
30 Abr 2024 0.000577 -0.000024 -4.00% 0.000603 0.000623 0.000571 88,035,874.00
29 Abr 2024 0.000601 -0.00000700 -1.15% 0.000616 0.000618 0.000588 55,672,384.00
28 Abr 2024 0.000607 -0.000013 -2.10% 0.000617 0.000629 0.000577 66,198,051.00
27 Abr 2024 0.00062 0.00001 1.64% 0.000611 0.000627 0.000595 46,299,562.00
26 Abr 2024 0.00061 -0.000012 -1.93% 0.000623 0.000629 0.000603 53,942,763.00
25 Abr 2024 0.000623 0.00000600 0.97% 0.000616 0.000639 0.000613 49,705,371.00
24 Abr 2024 0.000617 -0.00000050 -0.08% 0.000617 0.00064 0.000613 52,094,075.00
23 Abr 2024 0.000617 -0.000036 -5.51% 0.000653 0.00068 0.000615 63,783,125.00
22 Abr 2024 0.000653 0.00000200 0.31% 0.000651 0.00069 0.000638 42,127,857.00
21 Abr 2024 0.000651 0.00000200 0.31% 0.00065 0.000718 0.000648 57,861,163.00
20 Abr 2024 0.000649 0.000029 4.68% 0.000621 0.000665 0.000602 61,615,504.00
19 Abr 2024 0.00062 -0.00000090 -0.14% 0.00062 0.000639 0.000601 57,485,737.00
18 Abr 2024 0.000621 0.000018 2.99% 0.000603 0.000621 0.000591 34,913,391.00
17 Abr 2024 0.000603 -0.000034 -5.34% 0.000635 0.000636 0.000592 62,157,652.00
16 Abr 2024 0.000637 0.00000600 0.95% 0.00063 0.00065 0.000602 50,552,722.00
15 Abr 2024 0.00063 -0.00001 -1.56% 0.00064 0.000697 0.000598 80,894,521.00
14 Abr 2024 0.00064 0.00004 6.68% 0.000598 0.000682 0.000571 89,133,598.00
13 Abr 2024 0.000599 -0.000045 -6.98% 0.000641 0.000644 0.000587 90,415,018.00
12 Abr 2024 0.000644 -0.000029 -4.31% 0.000674 0.000691 0.000628 102,176,762.00
11 Abr 2024 0.000674 -0.000024 -3.44% 0.000697 0.000711 0.00067 46,075,026.00
10 Abr 2024 0.000697 0.00000300 0.43% 0.000695 0.000717 0.000666 70,893,217.00
09 Abr 2024 0.000694 -0.000029 -4.01% 0.000721 0.000738 0.000691 71,478,136.00
08 Abr 2024 0.000722 0.00000020 0.03% 0.000719 0.00074 0.000704 77,039,933.00
07 Abr 2024 0.000722 -0.000015 -2.04% 0.000738 0.000748 0.000718 58,349,434.00
06 Abr 2024 0.000737 -0.000024 -3.15% 0.00076 0.000761 0.000726 50,845,263.00
05 Abr 2024 0.000761 -0.000049 -6.05% 0.000812 0.000819 0.000753 56,708,402.00
04 Abr 2024 0.00081 0.00000100 0.12% 0.000805 0.00086 0.000781 98,392,119.00
03 Abr 2024 0.000809 0.00007 9.47% 0.000739 0.000865 0.000715 129,654,574.00
02 Abr 2024 0.000739 -0.000022 -2.89% 0.000762 0.000773 0.000702 98,409,319.00
01 Abr 2024 0.000761 -0.000052 -6.39% 0.000813 0.000817 0.00075 104,187,361.00
31 Mar 2024 0.000813 0.000011 1.37% 0.000806 0.000846 0.000765 100,977,344.00
30 Mar 2024 0.000803 0.000032 4.15% 0.000771 0.000828 0.000741 78,725,473.00
29 Mar 2024 0.000771 -0.00001 -1.28% 0.000775 0.000823 0.000749 63,817,063.00
28 Mar 2024 0.00078 0.000011 1.43% 0.000774 0.0008 0.000722 94,679,365.00
27 Mar 2024 0.000769 -0.000037 -4.59% 0.000804 0.000826 0.000767 80,566,065.00
26 Mar 2024 0.000806 -0.00000400 -0.49% 0.00081 0.000825 0.000791 86,016,890.00
25 Mar 2024 0.00081 0.00000600 0.75% 0.000812 0.000833 0.000792 93,839,650.00
24 Mar 2024 0.000804 0.00000400 0.50% 0.000799 0.000817 0.000797 72,086,452.00
23 Mar 2024 0.000799 -0.000034 -4.08% 0.000831 0.000835 0.000794 87,137,722.00
22 Mar 2024 0.000833 -0.000013 -1.54% 0.000855 0.000892 0.000818 83,142,412.00
21 Mar 2024 0.000846 -0.000029 -3.31% 0.000865 0.000893 0.000839 76,790,828.00
20 Mar 2024 0.000875 0.000027 3.18% 0.000845 0.000933 0.000818 99,685,626.00
19 Mar 2024 0.000848 -0.000017 -1.97% 0.000867 0.000926 0.000813 135,442,485.00
18 Mar 2024 0.000865 -0.000027 -3.03% 0.000893 0.000936 0.00086 78,251,780.00
17 Mar 2024 0.000892 0.00000900 1.02% 0.000894 0.000932 0.000846 83,841,842.00
16 Mar 2024 0.000883 -0.000076 -7.93% 0.000966 0.000976 0.000849 76,784,806.00
15 Mar 2024 0.000959 -0.000096 -9.11% 0.001056 0.001087 0.000907 93,045,957.00
14 Mar 2024 0.001054 -0.000084 -7.38% 0.001104 0.001116 0.001004 83,340,133.00
13 Mar 2024 0.001138 -0.000025 -2.15% 0.001149 0.001159 0.001081 117,251,322.00
12 Mar 2024 0.001163 0.000056 5.06% 0.001115 0.001336 0.001055 166,426,021.00
11 Mar 2024 0.001107 0.000136 13.99% 0.000976 0.001111 0.000938 195,356,752.00
10 Mar 2024 0.000972 -0.000066 -6.36% 0.001042 0.001043 0.000953 155,347,507.00
09 Mar 2024 0.001037 -0.00000600 -0.57% 0.001041 0.001044 0.001003 169,514,089.00
08 Mar 2024 0.001044 -0.000068 -6.12% 0.001118 0.00113 0.00101 150,134,741.00
07 Mar 2024 0.001112 0.000033 3.06% 0.00108 0.001147 0.00104 114,677,832.00
06 Mar 2024 0.001078 0.000116 12.09% 0.000964 0.001092 0.000957 91,496,751.00
05 Mar 2024 0.000962 -0.000071 -6.88% 0.001031 0.001043 0.000945 88,265,518.00
04 Mar 2024 0.001033 0.000092 9.78% 0.000932 0.001075 0.000929 81,793,995.00
03 Mar 2024 0.000941 0.000013 1.40% 0.00088 0.000965 0.000825 85,724,051.00
02 Mar 2024 0.000928 0.00000200 0.22% 0.00092 0.000952 0.000864 149,246,891.00
01 Mar 2024 0.000926 -0.000024 -2.53% 0.000956 0.000958 0.000901 88,651,224.00
29 Feb 2024 0.000949 0.000128 15.53% 0.000817 0.00106 0.000806 109,280,776.00
28 Feb 2024 0.000822 -0.000086 -9.47% 0.000905 0.000932 0.000797 86,489,408.00
27 Feb 2024 0.000908 0.000019 2.14% 0.000903 0.000942 0.000847 89,809,545.00
26 Feb 2024 0.000889 0.000118 15.35% 0.000777 0.000898 0.00073 133,290,355.00
25 Feb 2024 0.000771 -0.000056 -6.77% 0.000817 0.000868 0.000769 88,776,302.00
24 Feb 2024 0.000827 -0.000088 -9.62% 0.000917 0.000965 0.000808 71,037,229.00
23 Feb 2024 0.000914 -0.000114 -11.08% 0.00101 0.001018 0.000909 81,040,582.00
22 Feb 2024 0.001029 -0.000064 -5.86% 0.001094 0.001099 0.00101 55,916,719.00
21 Feb 2024 0.001093 -0.00006 -5.20% 0.00115 0.001178 0.001049 101,375,722.00
20 Feb 2024 0.001153 0.000032 2.86% 0.001091 0.001213 0.001062 129,978,592.00
19 Feb 2024 0.001121 0.000067 6.36% 0.001056 0.001123 0.000994 70,055,242.00
18 Feb 2024 0.001054 0.000048 4.77% 0.001006 0.001068 0.000948 68,758,444.00
17 Feb 2024 0.001007 0.000124 13.99% 0.000887 0.001095 0.000872 118,660,239.00
16 Feb 2024 0.000883 0.000049 5.88% 0.000839 0.000901 0.000832 87,992,038.00
15 Feb 2024 0.000834 0.000057 7.34% 0.000776 0.000858 0.000775 87,661,863.00
14 Feb 2024 0.000777 0.000033 4.44% 0.000745 0.000796 0.000732 101,628,072.00
13 Feb 2024 0.000744 -0.00002 -2.62% 0.000763 0.000765 0.000738 139,212,040.00

Su Consulta Reciente

GATE
OMIUSDT
OMI Token
BTHB
SSXKRW
Somesing Exchange
BIT
P1ZQ45
NLBNPIT1ZQ45 20241220 50
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados