ONXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.017555 | -0.000282 | -1.58% | 0.017864 | 0.01846 | 0.017416 | 1,009,534.00 |
26 Mar 2024 | 0.017837 | -0.001067 | -5.64% | 0.019598 | 0.019997 | 0.017778 | 712,816.00 |
25 Mar 2024 | 0.018904 | 0.001419 | 8.12% | 0.01747 | 0.019984 | 0.017421 | 1,071,161.00 |
24 Mar 2024 | 0.017485 | -0.000128 | -0.73% | 0.017587 | 0.01997 | 0.016525 | 1,423,486.00 |
23 Mar 2024 | 0.017613 | 0.001338 | 8.22% | 0.016295 | 0.020 | 0.016129 | 1,314,334.00 |
22 Mar 2024 | 0.016275 | 0.000544 | 3.46% | 0.015837 | 0.02089 | 0.015688 | 1,259,053.00 |
21 Mar 2024 | 0.015731 | 0.000446 | 2.92% | 0.015349 | 0.021023 | 0.015285 | 1,377,929.00 |
20 Mar 2024 | 0.015285 | 0.000421 | 2.83% | 0.014755 | 0.01548 | 0.014221 | 1,499,283.00 |
19 Mar 2024 | 0.014864 | -0.000745 | -4.77% | 0.015614 | 0.016087 | 0.014438 | 1,632,931.00 |
18 Mar 2024 | 0.015609 | -0.001957 | -11.14% | 0.017213 | 0.017293 | 0.0156 | 1,147,393.00 |
17 Mar 2024 | 0.017566 | 0.000746 | 4.44% | 0.016798 | 0.018852 | 0.016422 | 1,118,636.00 |
16 Mar 2024 | 0.01682 | -0.001213 | -6.73% | 0.018053 | 0.018336 | 0.016318 | 1,382,032.00 |
15 Mar 2024 | 0.018033 | -0.001794 | -9.05% | 0.019894 | 0.020849 | 0.017519 | 1,381,420.00 |
14 Mar 2024 | 0.019827 | 0.000112 | 0.57% | 0.019727 | 0.021022 | 0.019665 | 1,114,629.00 |
13 Mar 2024 | 0.019715 | -0.001962 | -9.05% | 0.021677 | 0.02298 | 0.01923 | 1,285,609.00 |
12 Mar 2024 | 0.021677 | 0.000764 | 3.65% | 0.020982 | 0.024014 | 0.020814 | 1,076,672.00 |
11 Mar 2024 | 0.020913 | 0.001237 | 6.29% | 0.019698 | 0.02104 | 0.019355 | 937,133.00 |
10 Mar 2024 | 0.019676 | 0.001442 | 7.91% | 0.018226 | 0.019701 | 0.017849 | 1,342,837.00 |
09 Mar 2024 | 0.018234 | -0.000468 | -2.50% | 0.018693 | 0.018877 | 0.018027 | 1,340,193.00 |
08 Mar 2024 | 0.018702 | 0.000738 | 4.11% | 0.017997 | 0.0192 | 0.017763 | 1,360,071.00 |
07 Mar 2024 | 0.017964 | -0.000229 | -1.26% | 0.018147 | 0.018309 | 0.017698 | 1,450,659.00 |
06 Mar 2024 | 0.018193 | 0.001634 | 9.87% | 0.016474 | 0.019626 | 0.016335 | 1,519,932.00 |
05 Mar 2024 | 0.016559 | 0.000968 | 6.21% | 0.015581 | 0.017379 | 0.015454 | 1,588,720.00 |
04 Mar 2024 | 0.015591 | -0.000249 | -1.57% | 0.015795 | 0.015985 | 0.015471 | 1,281,124.00 |
03 Mar 2024 | 0.01584 | -0.000304 | -1.88% | 0.016149 | 0.016211 | 0.015636 | 1,208,491.00 |
02 Mar 2024 | 0.016144 | 0.000281 | 1.77% | 0.015837 | 0.017616 | 0.015805 | 1,325,726.00 |
01 Mar 2024 | 0.015863 | 0.000539 | 3.52% | 0.015377 | 0.018233 | 0.014988 | 1,406,210.00 |
29 Feb 2024 | 0.015324 | -0.000244 | -1.57% | 0.015593 | 0.015819 | 0.015185 | 1,367,432.00 |
28 Feb 2024 | 0.015568 | -0.000044 | -0.28% | 0.015387 | 0.015732 | 0.015087 | 1,376,039.00 |
27 Feb 2024 | 0.015612 | 0.000279 | 1.82% | 0.015367 | 0.019 | 0.013959 | 1,449,366.00 |
26 Feb 2024 | 0.015333 | 0.000123 | 0.81% | 0.015211 | 0.015497 | 0.014882 | 1,365,438.00 |
25 Feb 2024 | 0.01521 | 0.000083 | 0.55% | 0.015126 | 0.015517 | 0.015052 | 1,389,417.00 |
24 Feb 2024 | 0.015127 | 0.000016 | 0.11% | 0.015045 | 0.015226 | 0.014813 | 1,415,754.00 |
23 Feb 2024 | 0.015111 | -0.000115 | -0.76% | 0.015197 | 0.0153 | 0.014875 | 1,228,621.00 |
22 Feb 2024 | 0.015226 | 0.000395 | 2.66% | 0.014799 | 0.015322 | 0.014564 | 1,157,777.00 |
21 Feb 2024 | 0.014831 | -0.00026 | -1.72% | 0.015124 | 0.0164 | 0.014518 | 1,270,757.00 |
20 Feb 2024 | 0.015091 | 0.000231 | 1.55% | 0.014904 | 0.015418 | 0.01475 | 1,427,315.00 |
19 Feb 2024 | 0.01486 | 0.000499 | 3.47% | 0.014316 | 0.016399 | 0.014283 | 1,476,919.00 |
18 Feb 2024 | 0.014361 | -0.000145 | -1.00% | 0.014593 | 0.014666 | 0.01427 | 1,382,345.00 |
17 Feb 2024 | 0.014506 | 0.000027 | 0.19% | 0.0145 | 0.01472 | 0.014279 | 1,520,524.00 |
16 Feb 2024 | 0.014479 | -0.000217 | -1.48% | 0.014677 | 0.015298 | 0.014161 | 1,556,099.00 |
15 Feb 2024 | 0.014696 | 0.000829 | 5.98% | 0.013875 | 0.016 | 0.013824 | 1,515,018.00 |
14 Feb 2024 | 0.013867 | 0.000029 | 0.21% | 0.013904 | 0.01412 | 0.013692 | 1,567,988.00 |
13 Feb 2024 | 0.013838 | 0.000191 | 1.40% | 0.013619 | 0.014003 | 0.013526 | 1,513,171.00 |
12 Feb 2024 | 0.013647 | 0.0001 | 0.74% | 0.013558 | 0.013942 | 0.013178 | 1,412,475.00 |
11 Feb 2024 | 0.013547 | -0.000022 | -0.16% | 0.013547 | 0.01418 | 0.013457 | 1,360,627.00 |
10 Feb 2024 | 0.013569 | 0.000048 | 0.36% | 0.01355 | 0.013649 | 0.01346 | 1,566,942.00 |
09 Feb 2024 | 0.013521 | -0.000109 | -0.80% | 0.013647 | 0.013756 | 0.013461 | 1,494,487.00 |
08 Feb 2024 | 0.01363 | 0.000437 | 3.31% | 0.013217 | 0.013752 | 0.013124 | 1,592,798.00 |
07 Feb 2024 | 0.013193 | 0.000043 | 0.33% | 0.013146 | 0.013223 | 0.013093 | 1,640,327.00 |
06 Feb 2024 | 0.01315 | -0.000016 | -0.12% | 0.013133 | 0.013402 | 0.012913 | 1,663,944.00 |
05 Feb 2024 | 0.013166 | 0.000187 | 1.44% | 0.012985 | 0.013223 | 0.012948 | 1,673,809.00 |
04 Feb 2024 | 0.012979 | 0.00007 | 0.54% | 0.012919 | 0.013113 | 0.012875 | 1,639,937.00 |
03 Feb 2024 | 0.012909 | 0.000069 | 0.54% | 0.012893 | 0.013003 | 0.01289 | 1,463,236.00 |
02 Feb 2024 | 0.01284 | -0.000331 | -2.51% | 0.013202 | 0.013216 | 0.012829 | 1,633,113.00 |
01 Feb 2024 | 0.013171 | 0.000508 | 4.01% | 0.012631 | 0.013878 | 0.012631 | 1,682,519.00 |
31 Ene 2024 | 0.012663 | -0.001115 | -8.09% | 0.013742 | 0.014089 | 0.01259 | 1,344,855.00 |
30 Ene 2024 | 0.013778 | 0.000092 | 0.67% | 0.013665 | 0.014097 | 0.013354 | 1,400,854.00 |
29 Ene 2024 | 0.013686 | -0.000534 | -3.76% | 0.014219 | 0.014271 | 0.013334 | 1,521,317.00 |
28 Ene 2024 | 0.01422 | 0.000908 | 6.82% | 0.0133 | 0.014528 | 0.013293 | 1,326,614.00 |
27 Ene 2024 | 0.013312 | -0.000465 | -3.38% | 0.013716 | 0.013885 | 0.013292 | 1,538,637.00 |
26 Ene 2024 | 0.013777 | -0.000437 | -3.07% | 0.014392 | 0.014494 | 0.013487 | 1,369,846.00 |
25 Ene 2024 | 0.014214 | 0.001175 | 9.01% | 0.013038 | 0.014918 | 0.013002 | 1,516,759.00 |
24 Ene 2024 | 0.013039 | -0.000105 | -0.80% | 0.013136 | 0.013165 | 0.012902 | 1,624,714.00 |
23 Ene 2024 | 0.013144 | -0.00062 | -4.50% | 0.013633 | 0.013979 | 0.01283 | 1,296,880.00 |
22 Ene 2024 | 0.013764 | -0.000607 | -4.22% | 0.01439 | 0.01447 | 0.013619 | 1,318,610.00 |
21 Ene 2024 | 0.014371 | -0.000019 | -0.13% | 0.014375 | 0.014713 | 0.014134 | 1,392,410.00 |
20 Ene 2024 | 0.01439 | -0.000061 | -0.42% | 0.014422 | 0.014864 | 0.013844 | 1,247,430.00 |
19 Ene 2024 | 0.014451 | -0.000221 | -1.51% | 0.014697 | 0.014831 | 0.0138 | 1,056,251.00 |
18 Ene 2024 | 0.014672 | 0.000029 | 0.20% | 0.014651 | 0.017978 | 0.0146 | 1,624,130.00 |
17 Ene 2024 | 0.014643 | -0.000856 | -5.52% | 0.015589 | 0.015603 | 0.014224 | 1,265,195.00 |
16 Ene 2024 | 0.015499 | 0.001052 | 7.28% | 0.01446 | 0.017819 | 0.014267 | 951,788.00 |
15 Ene 2024 | 0.014447 | 0.001004 | 7.47% | 0.013417 | 0.01638 | 0.013329 | 1,352,732.00 |
14 Ene 2024 | 0.013443 | 0.000379 | 2.90% | 0.013247 | 0.013811 | 0.01317 | 1,444,129.00 |
13 Ene 2024 | 0.013064 | 0.000038 | 0.29% | 0.012984 | 0.013682 | 0.012701 | 1,732,256.00 |
12 Ene 2024 | 0.013026 | -0.001453 | -10.04% | 0.014445 | 0.014727 | 0.013 | 1,445,714.00 |
11 Ene 2024 | 0.014479 | 0.001549 | 11.98% | 0.013027 | 0.016385 | 0.012975 | 1,065,704.00 |
10 Ene 2024 | 0.01293 | 0.000828 | 6.84% | 0.012082 | 0.016385 | 0.011914 | 1,993,842.00 |
09 Ene 2024 | 0.012102 | 0.000281 | 2.38% | 0.011751 | 0.0127 | 0.011619 | 1,777,166.00 |
08 Ene 2024 | 0.011821 | 0.00005 | 0.42% | 0.011762 | 0.012006 | 0.011396 | 1,870,734.00 |
07 Ene 2024 | 0.011771 | 0.000114 | 0.98% | 0.011648 | 0.011848 | 0.011597 | 1,855,687.00 |
06 Ene 2024 | 0.011657 | -0.000271 | -2.27% | 0.011946 | 0.011956 | 0.011574 | 1,855,513.00 |
05 Ene 2024 | 0.011928 | -0.000056 | -0.47% | 0.011975 | 0.012921 | 0.010987 | 2,019,119.00 |
04 Ene 2024 | 0.011984 | 0.000602 | 5.29% | 0.011134 | 0.01201 | 0.01099 | 1,984,819.00 |
03 Ene 2024 | 0.011382 | -0.000302 | -2.58% | 0.011682 | 0.012528 | 0.010893 | 2,046,453.00 |
02 Ene 2024 | 0.011684 | 0.000372 | 3.29% | 0.011376 | 0.011983 | 0.011296 | 1,886,857.00 |
01 Ene 2024 | 0.011312 | 0.000263 | 2.38% | 0.011041 | 0.011435 | 0.010952 | 1,960,543.00 |
31 Dic 2023 | 0.011049 | 0.000019 | 0.17% | 0.011162 | 0.011225 | 0.010894 | 2,010,904.00 |
30 Dic 2023 | 0.01103 | -0.000355 | -3.12% | 0.011384 | 0.011541 | 0.010935 | 1,981,532.00 |
29 Dic 2023 | 0.011385 | 0.000027 | 0.24% | 0.011378 | 0.011895 | 0.011225 | 1,817,261.00 |