Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OVOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.005206 | 0.000081 | 1.58% | 0.00477 | 0.005666 | 0.004485 | 6,391,368.00 |
| 24 May 2024 | 0.005125 | -0.000407 | -7.36% | 0.005239 | 0.0075 | 0.004409 | 6,638,037.00 |
| 23 May 2024 | 0.005532 | -0.000274 | -4.72% | 0.005809 | 0.006 | 0.005337 | 3,326,808.00 |
| 22 May 2024 | 0.005806 | 0.00016 | 2.83% | 0.005647 | 0.005844 | 0.005483 | 2,538,537.00 |
| 21 May 2024 | 0.005646 | 0.000291 | 5.43% | 0.005352 | 0.0067 | 0.005337 | 4,323,494.00 |
| 20 May 2024 | 0.005355 | -0.000685 | -11.34% | 0.00605 | 0.006224 | 0.005337 | 3,226,535.00 |
| 19 May 2024 | 0.00604 | 0.000715 | 13.43% | 0.005327 | 0.00688 | 0.005134 | 4,119,355.00 |
| 18 May 2024 | 0.005325 | -0.000889 | -14.31% | 0.006039 | 0.006072 | 0.005027 | 4,712,688.00 |
| 17 May 2024 | 0.006214 | 0.000776 | 14.27% | 0.005451 | 0.007278 | 0.005363 | 7,933,916.00 |
| 16 May 2024 | 0.005438 | 0.000637 | 13.27% | 0.004787 | 0.007969 | 0.004626 | 5,748,001.00 |
| 15 May 2024 | 0.004801 | -0.000138 | -2.79% | 0.004937 | 0.005172 | 0.004467 | 3,540,274.00 |
| 14 May 2024 | 0.004939 | -0.000395 | -7.41% | 0.005347 | 0.005584 | 0.0043 | 3,501,317.00 |
| 13 May 2024 | 0.005334 | -0.000709 | -11.73% | 0.00605 | 0.007061 | 0.004877 | 4,669,797.00 |
| 12 May 2024 | 0.006043 | 0.000777 | 14.76% | 0.005275 | 0.010393 | 0.0043 | 6,791,941.00 |
| 11 May 2024 | 0.005266 | 0.001551 | 41.75% | 0.003719 | 0.007999 | 0.003572 | 5,211,601.00 |
| 10 May 2024 | 0.003715 | -0.000414 | -10.03% | 0.004125 | 0.00413 | 0.003606 | 3,259,652.00 |
| 09 May 2024 | 0.004129 | -0.000072 | -1.71% | 0.004305 | 0.004488 | 0.003887 | 2,072,828.00 |
| 08 May 2024 | 0.004201 | -0.000044 | -1.04% | 0.004261 | 0.004491 | 0.003886 | 3,074,332.00 |
| 07 May 2024 | 0.004245 | -0.000698 | -14.12% | 0.004889 | 0.00642 | 0.004099 | 4,043,523.00 |
| 06 May 2024 | 0.004943 | -0.002544 | -33.98% | 0.006394 | 0.0082 | 0.004612 | 9,106,440.00 |
| 05 May 2024 | 0.007487 | 0.004591 | 158.53% | 0.002896 | 0.009612 | 0.002857 | 9,113,685.00 |
| 04 May 2024 | 0.002896 | -0.00000600 | -0.21% | 0.002899 | 0.0036 | 0.002857 | 4,387,527.00 |
| 03 May 2024 | 0.002902 | 0.000028 | 0.97% | 0.002868 | 0.003224 | 0.002801 | 4,075,070.00 |
| 02 May 2024 | 0.002874 | 0.00002 | 0.70% | 0.002851 | 0.003862 | 0.002631 | 4,058,293.00 |
| 01 May 2024 | 0.002854 | -0.00034 | -10.64% | 0.003195 | 0.003818 | 0.002555 | 3,773,083.00 |
| 30 Abr 2024 | 0.003194 | 0.000084 | 2.70% | 0.003127 | 0.003196 | 0.003088 | 3,015,144.00 |
| 29 Abr 2024 | 0.00311 | -0.000369 | -10.61% | 0.00347 | 0.004224 | 0.002972 | 4,271,353.00 |
| 28 Abr 2024 | 0.003479 | -0.000283 | -7.52% | 0.003904 | 0.0043 | 0.00334 | 2,759,670.00 |
| 27 Abr 2024 | 0.003762 | -0.000342 | -8.33% | 0.004099 | 0.004259 | 0.003491 | 1,631,005.00 |
| 26 Abr 2024 | 0.004104 | 0.00054 | 15.15% | 0.003563 | 0.004858 | 0.003484 | 2,490,832.00 |
| 25 Abr 2024 | 0.003564 | -0.000465 | -11.54% | 0.004027 | 0.004029 | 0.003331 | 3,070,114.00 |
| 24 Abr 2024 | 0.004029 | 0.000253 | 6.70% | 0.003795 | 0.00488 | 0.003795 | 1,379,574.00 |
| 23 Abr 2024 | 0.003776 | -0.000397 | -9.51% | 0.004102 | 0.004114 | 0.003348 | 2,807,543.00 |
| 22 Abr 2024 | 0.004173 | -0.000497 | -10.64% | 0.004507 | 0.00451 | 0.004059 | 2,651,781.00 |
| 21 Abr 2024 | 0.00467 | -0.00012 | -2.51% | 0.004679 | 0.005112 | 0.004316 | 1,100,592.00 |
| 20 Abr 2024 | 0.00479 | -0.000339 | -6.61% | 0.005181 | 0.005271 | 0.004414 | 2,619,404.00 |
| 19 Abr 2024 | 0.005129 | -0.000897 | -14.89% | 0.005652 | 0.006348 | 0.004648 | 6,306,694.00 |
| 18 Abr 2024 | 0.006026 | -0.001174 | -16.31% | 0.007218 | 0.010123 | 0.0056 | 13,127,412.00 |
| 17 Abr 2024 | 0.0072 | 0.000531 | 7.96% | 0.008888 | 0.023415 | 0.006564 | 13,891,094.00 |
| 16 Abr 2024 | 0.006669 | 0.003077 | 85.66% | 0.003626 | 0.015687 | 0.003457 | 8,037,475.00 |
| 15 Abr 2024 | 0.003592 | 0.00108 | 42.99% | 0.002512 | 0.004942 | 0.002066 | 3,565,633.00 |
| 14 Abr 2024 | 0.002512 | 0.000057 | 2.32% | 0.002539 | 0.002626 | 0.00176 | 837,164.00 |
| 13 Abr 2024 | 0.002455 | -0.000987 | -28.68% | 0.003182 | 0.00325 | 0.0004 | 621,849.00 |
| 12 Abr 2024 | 0.003442 | -0.000107 | -3.01% | 0.003546 | 0.003576 | 0.003442 | 3,557,128.00 |
| 11 Abr 2024 | 0.003549 | -0.00000200 | -0.06% | 0.00354 | 0.003606 | 0.003482 | 2,544,291.00 |
| 10 Abr 2024 | 0.003551 | -0.00016 | -4.31% | 0.003689 | 0.003689 | 0.003508 | 2,946,942.00 |
| 09 Abr 2024 | 0.003711 | 0.000192 | 5.46% | 0.003494 | 0.003764 | 0.003483 | 3,268,939.00 |
| 08 Abr 2024 | 0.003519 | -0.000281 | -7.39% | 0.0036 | 0.003921 | 0.00346 | 1,697,658.00 |
| 07 Abr 2024 | 0.0038 | 0.000089 | 2.40% | 0.003711 | 0.004102 | 0.003558 | 3,337,852.00 |
| 06 Abr 2024 | 0.003711 | -0.000131 | -3.41% | 0.003839 | 0.003844 | 0.00347 | 4,159,242.00 |
| 05 Abr 2024 | 0.003842 | 0.00013 | 3.50% | 0.003712 | 0.003908 | 0.003659 | 3,736,882.00 |
| 04 Abr 2024 | 0.003712 | 0.00025 | 7.22% | 0.003463 | 0.00372 | 0.00346 | 3,021,817.00 |
| 03 Abr 2024 | 0.003462 | -0.00000100 | -0.03% | 0.003466 | 0.003476 | 0.003457 | 4,249,023.00 |
| 02 Abr 2024 | 0.003463 | -0.000037 | -1.06% | 0.003501 | 0.003553 | 0.003422 | 2,720,573.00 |
| 01 Abr 2024 | 0.0035 | -0.000152 | -4.16% | 0.00365 | 0.003866 | 0.0035 | 926,326.00 |
| 31 Mar 2024 | 0.003652 | 0.000041 | 1.14% | 0.003624 | 0.00375 | 0.003608 | 3,032,351.00 |
| 30 Mar 2024 | 0.003611 | -0.00016 | -4.24% | 0.003771 | 0.00396 | 0.003567 | 3,034,396.00 |
| 29 Mar 2024 | 0.003771 | -0.000239 | -5.96% | 0.00401 | 0.004021 | 0.003723 | 3,736,957.00 |
| 28 Mar 2024 | 0.00401 | -0.000169 | -4.04% | 0.004229 | 0.004369 | 0.004 | 4,271,962.00 |
| 27 Mar 2024 | 0.004179 | 0.000087 | 2.13% | 0.004091 | 0.004212 | 0.00402 | 6,050,001.00 |
| 26 Mar 2024 | 0.004092 | -0.000028 | -0.68% | 0.004129 | 0.004825 | 0.004002 | 6,235,936.00 |
| 25 Mar 2024 | 0.00412 | -0.000111 | -2.62% | 0.004229 | 0.004259 | 0.003952 | 3,569,156.00 |
| 24 Mar 2024 | 0.004231 | 0.000362 | 9.36% | 0.003846 | 0.004545 | 0.003846 | 5,686,851.00 |
| 23 Mar 2024 | 0.003869 | 0.00006 | 1.58% | 0.003803 | 0.004712 | 0.003678 | 6,115,861.00 |
| 22 Mar 2024 | 0.003809 | -0.000119 | -3.03% | 0.003925 | 0.003935 | 0.003722 | 3,965,847.00 |
| 21 Mar 2024 | 0.003928 | -0.000141 | -3.47% | 0.004066 | 0.00415 | 0.003841 | 4,829,796.00 |
| 20 Mar 2024 | 0.004069 | -0.000498 | -10.90% | 0.004551 | 0.005913 | 0.003767 | 6,969,034.00 |
| 19 Mar 2024 | 0.004567 | -0.000241 | -5.01% | 0.004816 | 0.004859 | 0.004509 | 4,989,058.00 |
| 18 Mar 2024 | 0.004808 | -0.00037 | -7.15% | 0.005164 | 0.005307 | 0.0047 | 4,623,450.00 |
| 17 Mar 2024 | 0.005178 | 0.000099 | 1.95% | 0.005076 | 0.005216 | 0.004991 | 4,777,787.00 |
| 16 Mar 2024 | 0.005079 | -0.000127 | -2.44% | 0.005206 | 0.005223 | 0.0047 | 4,359,487.00 |
| 15 Mar 2024 | 0.005206 | 0.000031 | 0.60% | 0.005162 | 0.005206 | 0.005124 | 3,632,601.00 |
| 14 Mar 2024 | 0.005175 | -0.00000900 | -0.17% | 0.005179 | 0.005194 | 0.004931 | 4,288,485.00 |
| 13 Mar 2024 | 0.005184 | 0.000246 | 4.98% | 0.004939 | 0.005222 | 0.004934 | 4,220,228.00 |
| 12 Mar 2024 | 0.004938 | 0.000073 | 1.50% | 0.004848 | 0.005123 | 0.004834 | 4,875,479.00 |
| 11 Mar 2024 | 0.004865 | -0.000235 | -4.61% | 0.005319 | 0.006553 | 0.0047 | 5,757,636.00 |
| 10 Mar 2024 | 0.0051 | 0.000142 | 2.86% | 0.00502 | 0.005105 | 0.004947 | 4,450,327.00 |
| 09 Mar 2024 | 0.004958 | -0.000057 | -1.14% | 0.005015 | 0.005078 | 0.004817 | 4,087,802.00 |
| 08 Mar 2024 | 0.005015 | -0.00000200 | -0.04% | 0.005015 | 0.005192 | 0.004968 | 4,390,343.00 |
| 07 Mar 2024 | 0.005017 | -0.000106 | -2.07% | 0.005117 | 0.00559 | 0.004902 | 4,672,008.00 |
| 06 Mar 2024 | 0.005123 | 0.000073 | 1.45% | 0.005075 | 0.005252 | 0.004827 | 4,916,380.00 |
| 05 Mar 2024 | 0.00505 | -0.000017 | -0.34% | 0.005061 | 0.005314 | 0.0048 | 3,810,158.00 |
| 04 Mar 2024 | 0.005067 | -0.00015 | -2.88% | 0.00523 | 0.005613 | 0.005015 | 4,192,146.00 |
| 03 Mar 2024 | 0.005217 | -0.000164 | -3.05% | 0.005384 | 0.005413 | 0.005102 | 2,261,515.00 |
| 02 Mar 2024 | 0.005381 | 0.000168 | 3.22% | 0.00522 | 0.005761 | 0.00522 | 3,579,594.00 |
| 01 Mar 2024 | 0.005213 | 0.000193 | 3.84% | 0.005012 | 0.005216 | 0.005 | 3,064,474.00 |
| 29 Feb 2024 | 0.00502 | -0.00045 | -8.23% | 0.005484 | 0.005842 | 0.005 | 3,413,853.00 |
| 28 Feb 2024 | 0.00547 | 0.000262 | 5.03% | 0.005213 | 0.005499 | 0.005102 | 4,110,434.00 |
| 27 Feb 2024 | 0.005208 | 0.000165 | 3.27% | 0.00502 | 0.00522 | 0.005001 | 3,583,215.00 |
| 26 Feb 2024 | 0.005043 | -0.000333 | -6.19% | 0.005364 | 0.005499 | 0.005 | 3,773,674.00 |
| 25 Feb 2024 | 0.005376 | 0.000259 | 5.06% | 0.005116 | 0.005421 | 0.005 | 4,173,427.00 |
| 24 Feb 2024 | 0.005117 | -0.000127 | -2.42% | 0.005245 | 0.005282 | 0.005003 | 4,281,369.00 |
