Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OSTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000009 | -0.00000001 | -10.00% | 0.00000010 | 0.00000010 | 0.00000009 | 8,638,396.00 |
| 16 May 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000010 | 17,273,882.00 |
| 15 May 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000009 | 25,926,710.00 |
| 14 May 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000009 | 18,003,346.00 |
| 13 May 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000009 | 16,544,048.00 |
| 12 May 2024 | 0.00000010 | 0.00000001 | 11.11% | 0.00000010 | 0.00000010 | 0.00000010 | 6,331,395.00 |
| 11 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000010 | 0.00000009 | 25,015,532.00 |
| 10 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000010 | 0.00000009 | 1,900,579.00 |
| 09 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000010 | 0.00000009 | 22,604,691.00 |
| 08 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000009 | 26,822,942.00 |
| 07 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000009 | 1,238,215.00 |
| 06 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000008 | 4,451,171.00 |
| 05 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000009 | 11,561,913.00 |
| 04 May 2024 | 0.00000009 | -0.00000001 | -10.00% | 0.00000009 | 0.00000011 | 0.00000009 | 8,648,812.00 |
| 03 May 2024 | 0.00000010 | 0.00000001 | 11.11% | 0.00000009 | 0.00000012 | 0.00000009 | 6,259,994.00 |
| 02 May 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000008 | 0.00000009 | 0.00000008 | 27,217.00 |
| 01 May 2024 | 0.00000009 | 0.00000001 | 12.50% | 0.00000008 | 0.00000009 | 0.00000008 | 10,154,384.00 |
| 30 Abr 2024 | 0.00000008 | 0.00 | 0.00% | 0.00000008 | 0.00000009 | 0.00000008 | 23,906,653.00 |
| 29 Abr 2024 | 0.00000008 | 0.00 | 0.00% | 0.00000008 | 0.00000009 | 0.00000008 | 29,031,247.00 |
| 28 Abr 2024 | 0.00000008 | 0.00 | 0.00% | 0.00000008 | 0.00000008 | 0.00000008 | 7,535,371.00 |
| 27 Abr 2024 | 0.00000008 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000008 | 6,461,554.00 |
| 26 Abr 2024 | 0.00000008 | -0.00000001 | -11.11% | 0.00000008 | 0.00000009 | 0.00000008 | 11,603,494.00 |
| 25 Abr 2024 | 0.00000009 | 0.00000001 | 12.50% | 0.00000008 | 0.00000009 | 0.00000008 | 2,817,975.00 |
| 24 Abr 2024 | 0.00000008 | -0.00000001 | -11.11% | 0.00000009 | 0.00000009 | 0.00000008 | 14,210,109.00 |
| 23 Abr 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000009 | 5,596,200.00 |
| 22 Abr 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000009 | 0.00000009 | 0.00000009 | 8,653,680.00 |
| 21 Abr 2024 | 0.00000009 | 0.00000001 | 12.50% | 0.00000008 | 0.00000009 | 0.00000008 | 20,749,143.00 |
| 20 Abr 2024 | 0.00000008 | -0.00000001 | -11.11% | 0.00000009 | 0.00000009 | 0.00000008 | 34,759,761.00 |
| 19 Abr 2024 | 0.00000009 | 0.00 | 0.00% | 0.00000008 | 0.00000009 | 0.00000008 | 12,430,539.00 |
| 18 Abr 2024 | 0.00000009 | -0.00000002 | -18.18% | 0.00000011 | 0.00000011 | 0.00000007 | 5,976,697.00 |
| 17 Abr 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000011 | 0.00000011 | 0.00000010 | 16,722,875.00 |
| 16 Abr 2024 | 0.00000012 | 0.00000002 | 20.00% | 0.00000010 | 0.00000012 | 0.00000010 | 3,641,282.00 |
| 15 Abr 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 19,849,211.00 |
| 14 Abr 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000010 | 0.00000011 | 0.00000010 | 7,181,764.00 |
| 13 Abr 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 5,992,132.00 |
| 12 Abr 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 2,141,385.00 |
| 11 Abr 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000012 | 0.00000012 | 0.00000010 | 2,540,676.00 |
| 10 Abr 2024 | 0.00000012 | 0.00000001 | 9.09% | 0.00000011 | 0.00000013 | 0.00000011 | 2,141,721.00 |
| 09 Abr 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 6,351,293.00 |
| 08 Abr 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 12,163,393.00 |
| 07 Abr 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000011 | 0.00000011 | 0.00000011 | 4,486,472.00 |
| 06 Abr 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 5,433,049.00 |
| 05 Abr 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 7,594,173.00 |
| 04 Abr 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 773,898.00 |
| 03 Abr 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 3,190,783.00 |
| 02 Abr 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 7,191,461.00 |
| 01 Abr 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000011 | 0.00000010 | 15,145,113.00 |
| 31 Mar 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000011 | 0.00000010 | 15,655,994.00 |
| 30 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 7,780,235.00 |
| 29 Mar 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 6,071,914.00 |
| 28 Mar 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000011 | 0.00000010 | 22,040,989.00 |
| 27 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 21,968,672.00 |
| 26 Mar 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 16,862,158.00 |
| 25 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000012 | 0.00000010 | 20,632,594.00 |
| 24 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 18,599,482.00 |
| 23 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 30,501,299.00 |
| 22 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 18,124,449.00 |
| 21 Mar 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000012 | 0.00000013 | 0.00000011 | 15,814,891.00 |
| 20 Mar 2024 | 0.00000012 | -0.00000001 | -7.69% | 0.00000013 | 0.00000015 | 0.00000011 | 15,092,871.00 |
| 19 Mar 2024 | 0.00000013 | 0.00000001 | 8.33% | 0.00000012 | 0.00000013 | 0.00000012 | 18,574,172.00 |
| 18 Mar 2024 | 0.00000012 | 0.00 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 20,027,005.00 |
| 17 Mar 2024 | 0.00000012 | 0.00 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 20,013,243.00 |
| 16 Mar 2024 | 0.00000012 | 0.00000002 | 20.00% | 0.00000011 | 0.00000020 | 0.00000011 | 20,780,189.00 |
| 15 Mar 2024 | 0.00000010 | -0.00000002 | -16.67% | 0.00000012 | 0.00000013 | 0.00000010 | 18,749,473.00 |
| 14 Mar 2024 | 0.00000012 | 0.00000001 | 9.09% | 0.00000011 | 0.00000013 | 0.00000011 | 20,038,661.00 |
| 13 Mar 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000010 | 20,441,502.00 |
| 12 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000012 | 0.00000010 | 24,401,576.00 |
| 11 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 18,982,963.00 |
| 10 Mar 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000015 | 0.00000010 | 23,652,571.00 |
| 09 Mar 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000009 | 28,796,042.00 |
| 08 Mar 2024 | 0.00000010 | 0.00 | 0.00% | 0.00000010 | 0.00000010 | 0.00000009 | 24,517,857.00 |
| 07 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000009 | 23,727,694.00 |
| 06 Mar 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000012 | 0.00000009 | 24,492,236.00 |
| 05 Mar 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000010 | 22,876,906.00 |
| 04 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 24,252,334.00 |
| 03 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 27,530,114.00 |
| 02 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000011 | 22,363,506.00 |
| 01 Mar 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 27,649,692.00 |
| 29 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000010 | 31,349,463.00 |
| 28 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 21,488,385.00 |
| 27 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000016 | 0.00000010 | 23,730,858.00 |
| 26 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000013 | 0.00000011 | 17,699,502.00 |
| 25 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000023 | 0.00000011 | 23,674,411.00 |
| 24 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 27,148,815.00 |
| 23 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 15,714,257.00 |
| 22 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 24,405,428.00 |
| 21 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 20,477,720.00 |
| 20 Feb 2024 | 0.00000011 | 0.00 | 0.00% | 0.00000011 | 0.00000012 | 0.00000010 | 24,710,959.00 |
| 19 Feb 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000012 | 0.00000012 | 0.00000011 | 29,470,121.00 |
| 18 Feb 2024 | 0.00000012 | 0.00 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 21,189,253.00 |
| 17 Feb 2024 | 0.00000012 | 0.00 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 27,929,044.00 |
