Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ONTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.4245 | -0.0402 | -8.65% | 0.4839 | 0.4976 | 0.4243 | 320,217.00 |
| 22 Abr 2024 | 0.4647 | 0.0621 | 15.42% | 0.4081 | 0.477 | 0.4081 | 409,904.00 |
| 21 Abr 2024 | 0.4026 | 0.0348 | 9.46% | 0.3589 | 0.4239 | 0.3564 | 438,065.00 |
| 20 Abr 2024 | 0.3678 | -0.0006 | -0.16% | 0.3569 | 0.3933 | 0.3537 | 323,715.00 |
| 19 Abr 2024 | 0.3684 | 0.0364 | 10.96% | 0.3819 | 0.3875 | 0.3371 | 506,136.00 |
| 18 Abr 2024 | 0.332 | 0.0399 | 13.66% | 0.2919 | 0.340 | 0.2761 | 935,206.00 |
| 17 Abr 2024 | 0.2921 | -0.0339 | -10.40% | 0.3226 | 0.3227 | 0.2911 | 505,902.00 |
| 16 Abr 2024 | 0.326 | 0.0055 | 1.72% | 0.310 | 0.3321 | 0.2915 | 364,686.00 |
| 15 Abr 2024 | 0.3205 | 0.018 | 5.95% | 0.3173 | 0.3672 | 0.3013 | 553,716.00 |
| 14 Abr 2024 | 0.3025 | 0.0141 | 4.89% | 0.272 | 0.3047 | 0.2617 | 401,972.00 |
| 13 Abr 2024 | 0.2884 | -0.094 | -24.58% | 0.371 | 0.3817 | 0.2659 | 401,718.00 |
| 12 Abr 2024 | 0.3824 | -0.0043 | -1.11% | 0.382 | 0.4789 | 0.367 | 585,577.00 |
| 11 Abr 2024 | 0.3867 | 0.0185 | 5.02% | 0.3694 | 0.3987 | 0.3593 | 576,548.00 |
| 10 Abr 2024 | 0.3682 | 0.029 | 8.55% | 0.339 | 0.3688 | 0.3333 | 147,035.00 |
| 09 Abr 2024 | 0.3392 | -0.0188 | -5.25% | 0.3603 | 0.3611 | 0.3373 | 119,535.00 |
| 08 Abr 2024 | 0.358 | 0.0304 | 9.28% | 0.3267 | 0.3683 | 0.3191 | 226,186.00 |
| 07 Abr 2024 | 0.3276 | 0.0085 | 2.66% | 0.3178 | 0.3319 | 0.3166 | 77,728.00 |
| 06 Abr 2024 | 0.3191 | 0.0057 | 1.82% | 0.3118 | 0.3207 | 0.3107 | 22,991.00 |
| 05 Abr 2024 | 0.3134 | -0.0071 | -2.22% | 0.320 | 0.3213 | 0.3023 | 68,722.00 |
| 04 Abr 2024 | 0.3205 | 0.0107 | 3.45% | 0.3108 | 0.3285 | 0.3036 | 170,676.00 |
| 03 Abr 2024 | 0.3098 | -0.0044 | -1.40% | 0.3137 | 0.3217 | 0.3023 | 128,752.00 |
| 02 Abr 2024 | 0.3142 | -0.0283 | -8.26% | 0.341 | 0.341 | 0.3086 | 135,321.00 |
| 01 Abr 2024 | 0.3425 | -0.0239 | -6.52% | 0.3671 | 0.3675 | 0.3321 | 241,845.00 |
| 31 Mar 2024 | 0.3664 | 0.0083 | 2.32% | 0.3613 | 0.3704 | 0.3593 | 62,443.00 |
| 30 Mar 2024 | 0.3581 | -0.0186 | -4.94% | 0.3771 | 0.3771 | 0.3581 | 117,977.00 |
| 29 Mar 2024 | 0.3767 | 0.0034 | 0.91% | 0.3706 | 0.3779 | 0.359 | 231,597.00 |
| 28 Mar 2024 | 0.3733 | 0.0179 | 5.04% | 0.3563 | 0.3758 | 0.3461 | 198,407.00 |
| 27 Mar 2024 | 0.3554 | -0.0159 | -4.28% | 0.3706 | 0.3765 | 0.3495 | 115,096.00 |
| 26 Mar 2024 | 0.3713 | 0.0092 | 2.54% | 0.3825 | 0.3856 | 0.3587 | 235,075.00 |
| 25 Mar 2024 | 0.3621 | 0.0219 | 6.44% | 0.3386 | 0.3665 | 0.335 | 195,470.00 |
| 24 Mar 2024 | 0.3402 | 0.007 | 2.10% | 0.3306 | 0.346 | 0.3271 | 142,034.00 |
| 23 Mar 2024 | 0.3332 | 0.0124 | 3.87% | 0.3216 | 0.3594 | 0.3216 | 158,115.00 |
| 22 Mar 2024 | 0.3208 | -0.0079 | -2.40% | 0.3297 | 0.3367 | 0.3141 | 166,294.00 |
| 21 Mar 2024 | 0.3287 | 0.006 | 1.86% | 0.3343 | 0.3343 | 0.3177 | 156,875.00 |
| 20 Mar 2024 | 0.3227 | 0.0336 | 11.62% | 0.2923 | 0.3258 | 0.2793 | 339,288.00 |
| 19 Mar 2024 | 0.2891 | -0.0419 | -12.66% | 0.3305 | 0.3332 | 0.2858 | 627,739.00 |
| 18 Mar 2024 | 0.331 | -0.0082 | -2.42% | 0.3397 | 0.3434 | 0.3175 | 185,162.00 |
| 17 Mar 2024 | 0.3392 | 0.0103 | 3.13% | 0.3292 | 0.3444 | 0.3134 | 525,222.00 |
| 16 Mar 2024 | 0.3289 | -0.0319 | -8.84% | 0.3612 | 0.3727 | 0.3237 | 568,839.00 |
| 15 Mar 2024 | 0.3608 | -0.030 | -7.68% | 0.3914 | 0.3945 | 0.3371 | 436,487.00 |
| 14 Mar 2024 | 0.3908 | -0.0097 | -2.42% | 0.4012 | 0.4019 | 0.3667 | 412,167.00 |
| 13 Mar 2024 | 0.4005 | 0.0184 | 4.82% | 0.3823 | 0.4153 | 0.3774 | 413,211.00 |
| 12 Mar 2024 | 0.3821 | -0.0021 | -0.55% | 0.3845 | 0.3872 | 0.3542 | 427,979.00 |
| 11 Mar 2024 | 0.3842 | 0.0327 | 9.30% | 0.3538 | 0.389 | 0.3301 | 883,878.00 |
| 10 Mar 2024 | 0.3515 | -0.0026 | -0.73% | 0.3547 | 0.3631 | 0.3425 | 617,766.00 |
| 09 Mar 2024 | 0.3541 | -0.0004 | -0.11% | 0.3548 | 0.3619 | 0.3478 | 742,718.00 |
| 08 Mar 2024 | 0.3545 | -0.0192 | -5.14% | 0.3765 | 0.3765 | 0.3444 | 655,045.00 |
| 07 Mar 2024 | 0.3737 | 0.0296 | 8.60% | 0.3468 | 0.3793 | 0.3324 | 1,041,458.00 |
| 06 Mar 2024 | 0.3441 | 0.0389 | 12.75% | 0.3091 | 0.3443 | 0.2929 | 690,721.00 |
| 05 Mar 2024 | 0.3052 | -0.0244 | -7.40% | 0.3291 | 0.3509 | 0.2843 | 1,273,369.00 |
| 04 Mar 2024 | 0.3296 | 0.0191 | 6.15% | 0.3119 | 0.3554 | 0.307 | 1,020,909.00 |
| 03 Mar 2024 | 0.3105 | -0.0091 | -2.85% | 0.3195 | 0.3195 | 0.2898 | 411,550.00 |
| 02 Mar 2024 | 0.3196 | 0.0222 | 7.46% | 0.3004 | 0.3196 | 0.2951 | 561,746.00 |
| 01 Mar 2024 | 0.2974 | 0.0143 | 5.05% | 0.2846 | 0.2974 | 0.2837 | 431,647.00 |
| 29 Feb 2024 | 0.2831 | 0.0126 | 4.66% | 0.2711 | 0.2953 | 0.2704 | 926,829.00 |
| 28 Feb 2024 | 0.2705 | -0.0021 | -0.77% | 0.2728 | 0.2856 | 0.2555 | 471,245.00 |
| 27 Feb 2024 | 0.2726 | 0.0061 | 2.29% | 0.2673 | 0.2741 | 0.2654 | 321,214.00 |
| 26 Feb 2024 | 0.2665 | 0.0033 | 1.25% | 0.2627 | 0.2682 | 0.2556 | 201,520.00 |
| 25 Feb 2024 | 0.2632 | 0.0014 | 0.53% | 0.2629 | 0.2634 | 0.2577 | 109,208.00 |
| 24 Feb 2024 | 0.2618 | 0.0042 | 1.63% | 0.2596 | 0.2648 | 0.2529 | 238,787.00 |
| 23 Feb 2024 | 0.2576 | -0.0012 | -0.46% | 0.2588 | 0.263 | 0.254 | 262,195.00 |
| 22 Feb 2024 | 0.2588 | 0.0012 | 0.47% | 0.258 | 0.2632 | 0.2511 | 134,795.00 |
| 21 Feb 2024 | 0.2576 | -0.0041 | -1.57% | 0.261 | 0.262 | 0.2461 | 192,788.00 |
| 20 Feb 2024 | 0.2617 | -0.0049 | -1.84% | 0.2826 | 0.2827 | 0.2499 | 350,861.00 |
| 19 Feb 2024 | 0.2666 | 0.0102 | 3.98% | 0.2569 | 0.2704 | 0.2569 | 271,836.00 |
| 18 Feb 2024 | 0.2564 | 0.0021 | 0.83% | 0.2543 | 0.2597 | 0.2512 | 213,818.00 |
| 17 Feb 2024 | 0.2543 | -0.0028 | -1.09% | 0.2569 | 0.2578 | 0.2446 | 127,881.00 |
| 16 Feb 2024 | 0.2571 | -0.0003 | -0.12% | 0.2585 | 0.2622 | 0.2498 | 254,029.00 |
| 15 Feb 2024 | 0.2574 | 0.009 | 3.62% | 0.2495 | 0.2631 | 0.2474 | 349,189.00 |
| 14 Feb 2024 | 0.2484 | 0.0033 | 1.35% | 0.2452 | 0.2517 | 0.2427 | 154,994.00 |
| 13 Feb 2024 | 0.2451 | 0.0018 | 0.74% | 0.2435 | 0.248 | 0.2376 | 155,968.00 |
| 12 Feb 2024 | 0.2433 | 0.0072 | 3.05% | 0.2371 | 0.2459 | 0.2325 | 198,878.00 |
| 11 Feb 2024 | 0.2361 | -0.0005 | -0.21% | 0.2369 | 0.2401 | 0.2349 | 143,299.00 |
| 10 Feb 2024 | 0.2366 | 0.0012 | 0.51% | 0.2361 | 0.239 | 0.2327 | 158,241.00 |
| 09 Feb 2024 | 0.2354 | 0.0061 | 2.66% | 0.2292 | 0.2359 | 0.2291 | 164,218.00 |
| 08 Feb 2024 | 0.2293 | 0.0012 | 0.53% | 0.2279 | 0.2308 | 0.2266 | 83,769.00 |
| 07 Feb 2024 | 0.2281 | 0.006 | 2.70% | 0.2223 | 0.2289 | 0.2188 | 105,344.00 |
| 06 Feb 2024 | 0.2221 | 0.00 | 0.00% | 0.2217 | 0.2248 | 0.2205 | 275,721.00 |
| 05 Feb 2024 | 0.2221 | -0.0002 | -0.09% | 0.2225 | 0.2268 | 0.2187 | 61,324.00 |
| 04 Feb 2024 | 0.2223 | -0.009 | -3.89% | 0.231 | 0.231 | 0.2216 | 85,931.00 |
| 03 Feb 2024 | 0.2313 | -0.0012 | -0.52% | 0.2327 | 0.2342 | 0.2282 | 101,912.00 |
| 02 Feb 2024 | 0.2325 | 0.0037 | 1.62% | 0.2291 | 0.2327 | 0.2277 | 230,064.00 |
| 01 Feb 2024 | 0.2288 | 0.0026 | 1.15% | 0.2269 | 0.230 | 0.2227 | 143,056.00 |
| 31 Ene 2024 | 0.2262 | -0.0091 | -3.87% | 0.2353 | 0.2383 | 0.2254 | 190,951.00 |
| 30 Ene 2024 | 0.2353 | -0.0049 | -2.04% | 0.2392 | 0.242 | 0.2348 | 91,630.00 |
| 29 Ene 2024 | 0.2402 | 0.0067 | 2.87% | 0.2325 | 0.2407 | 0.2315 | 199,827.00 |
| 28 Ene 2024 | 0.2335 | -0.0033 | -1.39% | 0.2371 | 0.2388 | 0.2315 | 218,654.00 |
| 27 Ene 2024 | 0.2368 | 0.0012 | 0.51% | 0.2358 | 0.2375 | 0.2311 | 146,594.00 |
| 26 Ene 2024 | 0.2356 | 0.0092 | 4.06% | 0.2266 | 0.2356 | 0.2222 | 192,061.00 |
| 25 Ene 2024 | 0.2264 | -0.002 | -0.88% | 0.2447 | 0.250 | 0.2226 | 501,088.00 |
