Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000420 | 0.00000011 | 2.69% | 0.00000416 | 0.00000421 | 0.00000413 | 46,308.00 |
| 04 May 2024 | 0.00000409 | 0.00000037 | 9.95% | 0.00000371 | 0.00000419 | 0.00000366 | 447,135.00 |
| 03 May 2024 | 0.00000372 | -0.00000024 | -6.06% | 0.00000395 | 0.00000398 | 0.00000369 | 463,513.00 |
| 02 May 2024 | 0.00000396 | -0.00000001 | -0.25% | 0.00000393 | 0.00000397 | 0.00000380 | 175,792.00 |
| 01 May 2024 | 0.00000397 | 0.00000016 | 4.20% | 0.00000368 | 0.00000401 | 0.00000368 | 162,294.00 |
| 30 Abr 2024 | 0.00000381 | -0.00000020 | -4.99% | 0.00000405 | 0.00000410 | 0.00000381 | 202,510.00 |
| 29 Abr 2024 | 0.00000401 | -0.00000008 | -1.96% | 0.00000409 | 0.00000419 | 0.00000389 | 623,968.00 |
| 28 Abr 2024 | 0.00000409 | 0.00000007 | 1.74% | 0.00000415 | 0.00000417 | 0.00000397 | 378,236.00 |
| 27 Abr 2024 | 0.00000402 | 0.00000004 | 1.01% | 0.00000399 | 0.00000407 | 0.00000398 | 111,009.00 |
| 26 Abr 2024 | 0.00000398 | 0.00000007 | 1.79% | 0.00000400 | 0.00000402 | 0.00000393 | 618,249.00 |
| 25 Abr 2024 | 0.00000391 | -0.00000060 | -13.30% | 0.00000450 | 0.00000450 | 0.00000387 | 138,553.00 |
| 24 Abr 2024 | 0.00000451 | 0.00000020 | 4.64% | 0.00000433 | 0.00000452 | 0.00000432 | 28,999.00 |
| 23 Abr 2024 | 0.00000431 | -0.00000007 | -1.60% | 0.00000439 | 0.00000442 | 0.00000427 | 512,366.00 |
| 22 Abr 2024 | 0.00000438 | 0.00000012 | 2.82% | 0.00000408 | 0.00000443 | 0.00000382 | 236,852.00 |
| 21 Abr 2024 | 0.00000426 | -0.00000013 | -2.96% | 0.00000443 | 0.00000473 | 0.00000393 | 25,117.00 |
| 20 Abr 2024 | 0.00000439 | 0.00000039 | 9.75% | 0.00000469 | 0.00000472 | 0.00000439 | 49,163.00 |
| 19 Abr 2024 | 0.00000400 | -0.00000040 | -9.09% | 0.00000470 | 0.00000476 | 0.00000400 | 123,501.00 |
| 18 Abr 2024 | 0.00000440 | -0.00000014 | -3.08% | 0.00000471 | 0.00000491 | 0.00000440 | 151,489.00 |
| 17 Abr 2024 | 0.00000454 | -0.00000055 | -10.81% | 0.00000507 | 0.00000516 | 0.00000452 | 87,623.00 |
| 16 Abr 2024 | 0.00000509 | -0.00000037 | -6.78% | 0.00000524 | 0.00000957 | 0.00000500 | 397,381.00 |
| 15 Abr 2024 | 0.00000546 | 0.00000039 | 7.69% | 0.00000528 | 0.00000546 | 0.00000518 | 2,431.00 |
| 14 Abr 2024 | 0.00000507 | -0.00000086 | -14.50% | 0.00000525 | 0.00000570 | 0.00000507 | 102,669.00 |
| 13 Abr 2024 | 0.00000593 | 0.00000043 | 7.82% | 0.00000536 | 0.00000598 | 0.00000468 | 15,076.00 |
| 12 Abr 2024 | 0.00000550 | -0.00000013 | -2.31% | 0.00000551 | 0.00000563 | 0.00000520 | 120,275.00 |
| 11 Abr 2024 | 0.00000563 | 0.00000006 | 1.08% | 0.00000538 | 0.00000563 | 0.00000505 | 113,255.00 |
| 10 Abr 2024 | 0.00000557 | -0.00000013 | -2.28% | 0.00000565 | 0.00000574 | 0.00000524 | 6,984.00 |
| 09 Abr 2024 | 0.00000570 | 0.00000008 | 1.42% | 0.00000555 | 0.00000601 | 0.00000555 | 78,521.00 |
| 08 Abr 2024 | 0.00000562 | 0.00000018 | 3.31% | 0.00000520 | 0.00000793 | 0.00000520 | 226,498.00 |
| 07 Abr 2024 | 0.00000544 | 0.00000010 | 1.87% | 0.00000520 | 0.00000590 | 0.00000517 | 47,994.00 |
| 06 Abr 2024 | 0.00000534 | -0.00000028 | -4.98% | 0.00000560 | 0.00000562 | 0.00000510 | 328,592.00 |
| 05 Abr 2024 | 0.00000562 | -0.00000019 | -3.27% | 0.00000575 | 0.00000586 | 0.00000508 | 111,272.00 |
| 04 Abr 2024 | 0.00000581 | 0.00000100 | 20.96% | 0.00000473 | 0.00000767 | 0.00000473 | 193,195.00 |
| 03 Abr 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000518 | 0.00000524 | 0.00000470 | 74,683.00 |
| 02 Abr 2024 | 0.00000474 | -0.00000007 | -1.46% | 0.00000474 | 0.00000474 | 0.00000474 | 265.00 |
| 01 Abr 2024 | 0.00000481 | 0.00000010 | 2.12% | 0.00000478 | 0.00000487 | 0.00000474 | 31,639.00 |
| 31 Mar 2024 | 0.00000471 | -0.00000022 | -4.46% | 0.00000489 | 0.00000521 | 0.00000456 | 32,555.00 |
| 30 Mar 2024 | 0.00000493 | 0.00000016 | 3.35% | 0.00000495 | 0.00000496 | 0.00000477 | 38,799.00 |
| 29 Mar 2024 | 0.00000477 | -0.00000022 | -4.41% | 0.00000499 | 0.00000508 | 0.00000467 | 102,674.00 |
| 28 Mar 2024 | 0.00000499 | -0.00000002 | -0.40% | 0.00000499 | 0.00000506 | 0.00000470 | 400,225.00 |
| 27 Mar 2024 | 0.00000501 | 0.00000005 | 1.01% | 0.00000500 | 0.00000513 | 0.00000459 | 351,186.00 |
| 26 Mar 2024 | 0.00000496 | -0.00000036 | -6.77% | 0.00000530 | 0.00000555 | 0.00000491 | 356,345.00 |
| 25 Mar 2024 | 0.00000532 | 0.00000024 | 4.72% | 0.00000508 | 0.00000543 | 0.00000481 | 805,060.00 |
| 24 Mar 2024 | 0.00000508 | -0.00000014 | -2.68% | 0.00000522 | 0.00000566 | 0.00000488 | 462,866.00 |
| 23 Mar 2024 | 0.00000522 | 0.00000031 | 6.31% | 0.00000487 | 0.00000558 | 0.00000479 | 339,662.00 |
| 22 Mar 2024 | 0.00000491 | 0.00000045 | 10.09% | 0.00000452 | 0.00000503 | 0.00000446 | 470,976.00 |
| 21 Mar 2024 | 0.00000446 | 0.00000009 | 2.06% | 0.00000443 | 0.00000491 | 0.00000430 | 467,252.00 |
| 20 Mar 2024 | 0.00000437 | -0.00000033 | -7.02% | 0.00000463 | 0.00000480 | 0.00000428 | 462,061.00 |
| 19 Mar 2024 | 0.00000470 | 0.00000029 | 6.58% | 0.00000445 | 0.00000480 | 0.00000438 | 578,348.00 |
| 18 Mar 2024 | 0.00000441 | -0.00000045 | -9.26% | 0.00000474 | 0.00000481 | 0.00000438 | 600,766.00 |
| 17 Mar 2024 | 0.00000486 | 0.00000008 | 1.67% | 0.00000473 | 0.00000513 | 0.00000460 | 411,868.00 |
| 16 Mar 2024 | 0.00000478 | -0.00000002 | -0.42% | 0.00000481 | 0.00000494 | 0.00000450 | 642,731.00 |
| 15 Mar 2024 | 0.00000480 | -0.00000028 | -5.51% | 0.00000516 | 0.00000564 | 0.00000474 | 579,448.00 |
| 14 Mar 2024 | 0.00000508 | 0.00000016 | 3.25% | 0.00000492 | 0.00000534 | 0.00000489 | 465,389.00 |
| 13 Mar 2024 | 0.00000492 | -0.00000050 | -9.23% | 0.00000539 | 0.00000564 | 0.00000478 | 597,066.00 |
| 12 Mar 2024 | 0.00000542 | 0.00000030 | 5.86% | 0.00000511 | 0.00000595 | 0.00000507 | 392,886.00 |
| 11 Mar 2024 | 0.00000512 | 0.00000005 | 0.99% | 0.00000506 | 0.00000536 | 0.00000486 | 441,367.00 |
| 10 Mar 2024 | 0.00000507 | 0.00000043 | 9.27% | 0.00000465 | 0.00000513 | 0.00000453 | 415,561.00 |
| 09 Mar 2024 | 0.00000464 | -0.00000016 | -3.33% | 0.00000483 | 0.00000485 | 0.00000461 | 463,664.00 |
| 08 Mar 2024 | 0.00000480 | 0.00000014 | 3.00% | 0.00000466 | 0.00000492 | 0.00000454 | 590,477.00 |
| 07 Mar 2024 | 0.00000466 | -0.00000006 | -1.27% | 0.00000477 | 0.00000490 | 0.00000459 | 484,625.00 |
| 06 Mar 2024 | 0.00000472 | 0.00000009 | 1.94% | 0.00000469 | 0.00000494 | 0.00000451 | 484,523.00 |
| 05 Mar 2024 | 0.00000463 | 0.00000031 | 7.18% | 0.00000429 | 0.00000497 | 0.00000412 | 607,098.00 |
| 04 Mar 2024 | 0.00000432 | -0.00000026 | -5.68% | 0.00000454 | 0.00000460 | 0.00000428 | 577,769.00 |
| 03 Mar 2024 | 0.00000458 | -0.00000016 | -3.38% | 0.00000471 | 0.00000478 | 0.00000449 | 484,513.00 |
| 02 Mar 2024 | 0.00000474 | 0.00000012 | 2.60% | 0.00000461 | 0.00000503 | 0.00000455 | 587,484.00 |
| 01 Mar 2024 | 0.00000462 | 0.00000002 | 0.43% | 0.00000457 | 0.00000502 | 0.00000438 | 591,021.00 |
| 29 Feb 2024 | 0.00000460 | -0.00000003 | -0.65% | 0.00000461 | 0.00000469 | 0.00000441 | 454,988.00 |
| 28 Feb 2024 | 0.00000463 | -0.00000016 | -3.34% | 0.00000470 | 0.00000484 | 0.00000442 | 459,930.00 |
| 27 Feb 2024 | 0.00000479 | -0.00000008 | -1.64% | 0.00000481 | 0.00000493 | 0.00000442 | 413,589.00 |
| 26 Feb 2024 | 0.00000487 | 0.00 | 0.00% | 0.00000490 | 0.00000502 | 0.00000470 | 347,469.00 |
| 25 Feb 2024 | 0.00000487 | -0.00000014 | -2.79% | 0.00000507 | 0.00000518 | 0.00000484 | 667,799.00 |
| 24 Feb 2024 | 0.00000501 | -0.00000012 | -2.34% | 0.00000510 | 0.00000524 | 0.00000497 | 384,746.00 |
| 23 Feb 2024 | 0.00000513 | 0.00000002 | 0.39% | 0.00000507 | 0.00000525 | 0.00000499 | 476,363.00 |
| 22 Feb 2024 | 0.00000511 | 0.00000008 | 1.59% | 0.00000495 | 0.00000517 | 0.00000478 | 488,157.00 |
| 21 Feb 2024 | 0.00000503 | 0.00000003 | 0.60% | 0.00000504 | 0.00000528 | 0.00000497 | 406,061.00 |
| 20 Feb 2024 | 0.00000500 | -0.00000007 | -1.38% | 0.00000509 | 0.00000527 | 0.00000494 | 361,036.00 |
| 19 Feb 2024 | 0.00000507 | 0.00000011 | 2.22% | 0.00000497 | 0.00000522 | 0.00000490 | 512,261.00 |
| 18 Feb 2024 | 0.00000496 | -0.00000027 | -5.16% | 0.00000520 | 0.00000527 | 0.00000492 | 472,201.00 |
| 17 Feb 2024 | 0.00000523 | 0.00000004 | 0.77% | 0.00000513 | 0.00000536 | 0.00000511 | 348,498.00 |
| 16 Feb 2024 | 0.00000519 | -0.00000001 | -0.19% | 0.00000522 | 0.00000537 | 0.00000508 | 513,077.00 |
| 15 Feb 2024 | 0.00000520 | 0.00000017 | 3.38% | 0.00000500 | 0.00000526 | 0.00000492 | 586,625.00 |
| 14 Feb 2024 | 0.00000503 | -0.00000022 | -4.19% | 0.00000524 | 0.00000534 | 0.00000493 | 363,144.00 |
| 13 Feb 2024 | 0.00000525 | 0.00000006 | 1.16% | 0.00000513 | 0.00000531 | 0.00000504 | 415,761.00 |
| 12 Feb 2024 | 0.00000519 | -0.00000019 | -3.53% | 0.00000536 | 0.00000556 | 0.00000509 | 564,763.00 |
| 11 Feb 2024 | 0.00000538 | -0.00000004 | -0.74% | 0.00000540 | 0.00000557 | 0.00000529 | 650,901.00 |
| 10 Feb 2024 | 0.00000542 | 0.00000004 | 0.74% | 0.00000549 | 0.00000550 | 0.00000533 | 553,756.00 |
| 09 Feb 2024 | 0.00000538 | -0.00000031 | -5.45% | 0.00000567 | 0.00000571 | 0.00000533 | 617,271.00 |
| 08 Feb 2024 | 0.00000569 | 0.00000024 | 4.40% | 0.00000545 | 0.00000569 | 0.00000537 | 639,069.00 |
| 07 Feb 2024 | 0.00000545 | -0.00000010 | -1.80% | 0.00000553 | 0.00000561 | 0.00000537 | 1,029,455.00 |
| 06 Feb 2024 | 0.00000555 | -0.00000016 | -2.80% | 0.00000569 | 0.00000574 | 0.00000549 | 982,637.00 |
