ONGETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.000204 | -0.00000300 | -1.45% | 0.000206 | 0.000207 | 0.000196 | 11,714.00 |
25 Abr 2024 | 0.000207 | -0.00000800 | -3.72% | 0.000215 | 0.000225 | 0.000204 | 16,242.00 |
24 Abr 2024 | 0.000215 | -0.00000060 | -0.28% | 0.000216 | 0.000218 | 0.000198 | 23,709.00 |
23 Abr 2024 | 0.000216 | -0.000016 | -6.92% | 0.000232 | 0.00026 | 0.000216 | 19,769.00 |
22 Abr 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000233 | 0.000243 | 0.000228 | 16,785.00 |
21 Abr 2024 | 0.000235 | 0.000032 | 15.79% | 0.000202 | 0.000245 | 0.000195 | 26,486.00 |
20 Abr 2024 | 0.000203 | -0.000012 | -5.60% | 0.000213 | 0.000219 | 0.000197 | 16,326.00 |
19 Abr 2024 | 0.000214 | 0.00000300 | 1.42% | 0.000212 | 0.000225 | 0.0002 | 22,040.00 |
18 Abr 2024 | 0.000211 | 0.000051 | 31.91% | 0.00016 | 0.000216 | 0.000147 | 37,435.00 |
17 Abr 2024 | 0.00016 | -0.000023 | -12.62% | 0.000182 | 0.000186 | 0.000158 | 17,399.00 |
16 Abr 2024 | 0.000182 | 0.000022 | 13.75% | 0.000159 | 0.00019 | 0.000152 | 20,800.00 |
15 Abr 2024 | 0.00016 | 0.000032 | 25.08% | 0.000137 | 0.000181 | 0.000134 | 32,018.00 |
14 Abr 2024 | 0.000128 | 0.00000200 | 1.59% | 0.000127 | 0.000129 | 0.000117 | 29,633.00 |
13 Abr 2024 | 0.000126 | -0.000032 | -20.37% | 0.000154 | 0.000161 | 0.000118 | 36,219.00 |
12 Abr 2024 | 0.000157 | -0.00000700 | -4.26% | 0.000164 | 0.000178 | 0.000147 | 24,046.00 |
11 Abr 2024 | 0.000164 | 0.000047 | 40.03% | 0.000117 | 0.000181 | 0.000116 | 28,567.00 |
10 Abr 2024 | 0.000117 | 0.00000400 | 3.52% | 0.000113 | 0.000118 | 0.000112 | 25,110.00 |
09 Abr 2024 | 0.000114 | -0.00000200 | -1.73% | 0.000116 | 0.000116 | 0.000112 | 26,381.00 |
08 Abr 2024 | 0.000116 | 0.00000060 | 0.52% | 0.000115 | 0.00012 | 0.000112 | 22,022.00 |
07 Abr 2024 | 0.000115 | -0.00000040 | -0.35% | 0.000115 | 0.000118 | 0.000115 | 19,577.00 |
06 Abr 2024 | 0.000115 | 0.00000040 | 0.35% | 0.000115 | 0.000117 | 0.000115 | 25,671.00 |
05 Abr 2024 | 0.000115 | -0.00000400 | -3.37% | 0.000119 | 0.00012 | 0.000115 | 18,816.00 |
04 Abr 2024 | 0.000119 | 0.00000300 | 2.58% | 0.000116 | 0.000125 | 0.000115 | 23,429.00 |
03 Abr 2024 | 0.000116 | 0.00000200 | 1.75% | 0.000114 | 0.000117 | 0.000112 | 25,014.00 |
02 Abr 2024 | 0.000114 | 0.00000010 | 0.09% | 0.000114 | 0.000115 | 0.000109 | 24,968.00 |
01 Abr 2024 | 0.000114 | -0.00000400 | -3.38% | 0.000119 | 0.000119 | 0.000112 | 25,370.00 |
31 Mar 2024 | 0.000118 | -0.00000200 | -1.66% | 0.000121 | 0.000121 | 0.000117 | 23,254.00 |
30 Mar 2024 | 0.000121 | -0.00000300 | -2.43% | 0.000124 | 0.000124 | 0.000119 | 23,296.00 |
29 Mar 2024 | 0.000124 | -0.00000020 | -0.16% | 0.000124 | 0.000125 | 0.00012 | 27,258.00 |
28 Mar 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000124 | 0.000124 | 0.00012 | 36,443.00 |
27 Mar 2024 | 0.000123 | 0.00000300 | 2.50% | 0.00012 | 0.000124 | 0.000116 | 37,597.00 |
26 Mar 2024 | 0.00012 | 0.00000600 | 5.29% | 0.000114 | 0.000129 | 0.000114 | 37,205.00 |
25 Mar 2024 | 0.000113 | -0.00000200 | -1.73% | 0.000115 | 0.000116 | 0.000112 | 39,543.00 |
24 Mar 2024 | 0.000115 | 0.00000400 | 3.59% | 0.000114 | 0.00013 | 0.000114 | 40,532.00 |
23 Mar 2024 | 0.000112 | 0.00000300 | 2.76% | 0.000109 | 0.000113 | 0.000108 | 39,647.00 |
22 Mar 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000106 | 0.000109 | 0.000105 | 43,387.00 |
21 Mar 2024 | 0.000107 | 0.00000500 | 4.90% | 0.000105 | 0.000108 | 0.000102 | 42,647.00 |
20 Mar 2024 | 0.000102 | 0.00000060 | 0.59% | 0.000103 | 0.000105 | 0.0001 | 46,243.00 |
19 Mar 2024 | 0.000102 | -0.00000300 | -2.88% | 0.000104 | 0.000105 | 0.000098 | 44,567.00 |
18 Mar 2024 | 0.000104 | -0.00000400 | -3.71% | 0.000108 | 0.000108 | 0.000103 | 43,771.00 |
17 Mar 2024 | 0.000108 | 0.00000060 | 0.56% | 0.000108 | 0.000109 | 0.000103 | 41,471.00 |
16 Mar 2024 | 0.000107 | -0.00000400 | -3.58% | 0.000112 | 0.000113 | 0.000105 | 40,267.00 |
15 Mar 2024 | 0.000112 | -0.00000600 | -5.10% | 0.000118 | 0.00012 | 0.000108 | 38,189.00 |
14 Mar 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000119 | 0.000121 | 0.000113 | 34,882.00 |
13 Mar 2024 | 0.000119 | 0.00000400 | 3.49% | 0.000115 | 0.00012 | 0.000111 | 37,326.00 |
12 Mar 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000115 | 0.000108 | 36,908.00 |
11 Mar 2024 | 0.000113 | 0.00000400 | 3.69% | 0.000109 | 0.000114 | 0.000107 | 39,374.00 |
10 Mar 2024 | 0.000109 | -0.00000080 | -0.73% | 0.00011 | 0.00011 | 0.000107 | 39,162.00 |
09 Mar 2024 | 0.000109 | -0.00000040 | -0.36% | 0.00011 | 0.00011 | 0.000108 | 39,845.00 |
08 Mar 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000113 | 0.000113 | 0.000105 | 38,976.00 |
07 Mar 2024 | 0.000113 | 0.00000300 | 2.72% | 0.000112 | 0.000116 | 0.000109 | 39,347.00 |
06 Mar 2024 | 0.00011 | -0.00000050 | -0.45% | 0.000112 | 0.000113 | 0.000103 | 40,152.00 |
05 Mar 2024 | 0.000111 | -0.00000800 | -6.74% | 0.000119 | 0.000119 | 0.000108 | 40,837.00 |
04 Mar 2024 | 0.000119 | 0.00000100 | 0.85% | 0.000117 | 0.000126 | 0.000115 | 39,824.00 |
03 Mar 2024 | 0.000117 | -0.00000500 | -4.07% | 0.000122 | 0.000122 | 0.000114 | 39,790.00 |
02 Mar 2024 | 0.000123 | 0.00000700 | 6.04% | 0.000116 | 0.000123 | 0.000114 | 39,271.00 |
01 Mar 2024 | 0.000116 | 0.00000300 | 2.67% | 0.000114 | 0.000116 | 0.000112 | 41,487.00 |
29 Feb 2024 | 0.000112 | 0.00000200 | 1.82% | 0.000109 | 0.000113 | 0.000106 | 41,077.00 |
28 Feb 2024 | 0.00011 | -0.00000020 | -0.18% | 0.00011 | 0.000111 | 0.000103 | 49,585.00 |
27 Feb 2024 | 0.00011 | -0.00000010 | -0.09% | 0.00011 | 0.000111 | 0.000107 | 46,885.00 |
26 Feb 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000112 | 0.000109 | 45,245.00 |
25 Feb 2024 | 0.000111 | -0.00000400 | -3.47% | 0.000116 | 0.000116 | 0.000111 | 43,829.00 |
24 Feb 2024 | 0.000115 | -0.00000100 | -0.86% | 0.000116 | 0.000117 | 0.000114 | 46,367.00 |
23 Feb 2024 | 0.000116 | -0.00000010 | -0.09% | 0.000116 | 0.000117 | 0.000114 | 38,356.00 |
22 Feb 2024 | 0.000117 | -0.00000300 | -2.52% | 0.000119 | 0.00012 | 0.000116 | 37,577.00 |
21 Feb 2024 | 0.000119 | 0.00000400 | 3.48% | 0.000115 | 0.00012 | 0.000114 | 36,569.00 |
20 Feb 2024 | 0.000115 | -0.00000400 | -3.38% | 0.000118 | 0.00012 | 0.000114 | 43,146.00 |
19 Feb 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.00012 | 0.000117 | 45,853.00 |
18 Feb 2024 | 0.000118 | -0.00000200 | -1.66% | 0.00012 | 0.000123 | 0.000118 | 44,670.00 |
17 Feb 2024 | 0.00012 | -0.00000010 | -0.08% | 0.000121 | 0.000121 | 0.000119 | 42,925.00 |
16 Feb 2024 | 0.00012 | 0.00000100 | 0.84% | 0.000119 | 0.000122 | 0.000118 | 45,265.00 |
15 Feb 2024 | 0.000119 | 0.00000200 | 1.72% | 0.000117 | 0.000126 | 0.000115 | 43,848.00 |
14 Feb 2024 | 0.000117 | -0.00000500 | -4.13% | 0.000121 | 0.000121 | 0.000116 | 44,899.00 |
13 Feb 2024 | 0.000121 | -0.00000100 | -0.82% | 0.000122 | 0.000122 | 0.00012 | 46,154.00 |
12 Feb 2024 | 0.000122 | -0.00000500 | -3.93% | 0.000128 | 0.000128 | 0.000122 | 45,991.00 |
11 Feb 2024 | 0.000127 | -0.00000060 | -0.47% | 0.000128 | 0.000132 | 0.000127 | 45,148.00 |
10 Feb 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.00013 | 0.000127 | 45,046.00 |
09 Feb 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.000127 | 46,622.00 |
08 Feb 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.000128 | 45,136.00 |
07 Feb 2024 | 0.00013 | 0.00000070 | 0.54% | 0.000129 | 0.000132 | 0.000128 | 45,688.00 |
06 Feb 2024 | 0.000129 | -0.00000200 | -1.53% | 0.000131 | 0.000132 | 0.000128 | 46,825.00 |
05 Feb 2024 | 0.000131 | -0.00000010 | -0.08% | 0.000132 | 0.000132 | 0.00013 | 49,699.00 |
04 Feb 2024 | 0.000131 | -0.00000200 | -1.50% | 0.000133 | 0.000133 | 0.000131 | 47,994.00 |
03 Feb 2024 | 0.000134 | 0.00000060 | 0.45% | 0.000133 | 0.000134 | 0.000131 | 47,573.00 |
02 Feb 2024 | 0.000133 | -0.00000010 | -0.08% | 0.000133 | 0.000134 | 0.000131 | 44,271.00 |
01 Feb 2024 | 0.000133 | 0.00000100 | 0.76% | 0.000132 | 0.000134 | 0.00013 | 48,672.00 |
31 Ene 2024 | 0.000132 | -0.00000200 | -1.50% | 0.000134 | 0.000138 | 0.000131 | 46,324.00 |
30 Ene 2024 | 0.000134 | -0.00000400 | -2.92% | 0.000137 | 0.000138 | 0.000133 | 45,897.00 |
29 Ene 2024 | 0.000137 | -0.00000050 | -0.36% | 0.000138 | 0.000138 | 0.000136 | 46,046.00 |
28 Ene 2024 | 0.000138 | -0.00000200 | -1.43% | 0.00014 | 0.00014 | 0.000137 | 47,061.00 |
27 Ene 2024 | 0.00014 | 0.00000040 | 0.29% | 0.00014 | 0.00014 | 0.000137 | 44,633.00 |