OXTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.000027 | 0.00000020 | 0.74% | 0.000027 | 0.000028 | 0.000027 | 74,875.00 |
21 May 2024 | 0.000027 | -0.00000090 | -3.21% | 0.000028 | 0.000029 | 0.000027 | 71,085.00 |
20 May 2024 | 0.000028 | -0.00000300 | -9.58% | 0.000031 | 0.000031 | 0.000028 | 77,524.00 |
19 May 2024 | 0.000031 | -0.00000080 | -2.49% | 0.000032 | 0.000033 | 0.000031 | 69,821.00 |
18 May 2024 | 0.000032 | 0.00000020 | 0.63% | 0.000032 | 0.000032 | 0.000032 | 72,729.00 |
17 May 2024 | 0.000032 | -0.00000090 | -2.74% | 0.000033 | 0.000033 | 0.000032 | 78,292.00 |
16 May 2024 | 0.000033 | 0.00000020 | 0.61% | 0.000033 | 0.000034 | 0.000032 | 65,578.00 |
15 May 2024 | 0.000033 | 0.00000070 | 2.19% | 0.000032 | 0.000033 | 0.000032 | 66,550.00 |
14 May 2024 | 0.000032 | -0.00000050 | -1.54% | 0.000032 | 0.000033 | 0.000032 | 66,513.00 |
13 May 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000033 | 0.000032 | 82,801.00 |
12 May 2024 | 0.000032 | -0.00000090 | -2.70% | 0.000033 | 0.000034 | 0.000032 | 77,508.00 |
11 May 2024 | 0.000033 | -0.00000040 | -1.19% | 0.000034 | 0.000034 | 0.000033 | 74,099.00 |
10 May 2024 | 0.000034 | -0.00000060 | -1.75% | 0.000034 | 0.000035 | 0.000033 | 71,504.00 |
09 May 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000035 | 0.000034 | 70,456.00 |
08 May 2024 | 0.000034 | 0.00000030 | 0.89% | 0.000034 | 0.000035 | 0.000033 | 71,595.00 |
07 May 2024 | 0.000034 | 0.00000070 | 2.11% | 0.000033 | 0.000035 | 0.000033 | 77,810.00 |
06 May 2024 | 0.000033 | 0.00000040 | 1.22% | 0.000033 | 0.000034 | 0.000032 | 80,870.00 |
05 May 2024 | 0.000033 | -0.00000030 | -0.91% | 0.000033 | 0.000033 | 0.000032 | 71,160.00 |
04 May 2024 | 0.000033 | 0.00000070 | 2.17% | 0.000032 | 0.000035 | 0.000032 | 77,816.00 |
03 May 2024 | 0.000032 | 0.00000020 | 0.62% | 0.000032 | 0.000033 | 0.000032 | 80,182.00 |
02 May 2024 | 0.000032 | 0.00000020 | 0.63% | 0.000032 | 0.000032 | 0.000031 | 79,630.00 |
01 May 2024 | 0.000032 | 0.00000010 | 0.31% | 0.000032 | 0.000033 | 0.000031 | 80,010.00 |
30 Abr 2024 | 0.000032 | -0.00000040 | -1.24% | 0.000032 | 0.000033 | 0.000031 | 77,222.00 |
29 Abr 2024 | 0.000032 | 0.00000080 | 2.55% | 0.000032 | 0.000032 | 0.000031 | 75,495.00 |
28 Abr 2024 | 0.000031 | -0.00000200 | -6.04% | 0.000033 | 0.000034 | 0.000031 | 66,250.00 |
27 Abr 2024 | 0.000033 | -0.00000080 | -2.36% | 0.000034 | 0.000034 | 0.000033 | 73,089.00 |
26 Abr 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000033 | 68,441.00 |
25 Abr 2024 | 0.000035 | 0.00000030 | 0.86% | 0.000035 | 0.000035 | 0.000034 | 66,509.00 |
24 Abr 2024 | 0.000035 | -0.00000100 | -2.79% | 0.000036 | 0.000036 | 0.000035 | 51,824.00 |
23 Abr 2024 | 0.000036 | -0.00000020 | -0.56% | 0.000036 | 0.000036 | 0.000035 | 69,486.00 |
22 Abr 2024 | 0.000036 | 0.00000040 | 1.12% | 0.000036 | 0.000036 | 0.000036 | 72,229.00 |
21 Abr 2024 | 0.000036 | -0.00000070 | -1.93% | 0.000036 | 0.000036 | 0.000035 | 67,951.00 |
20 Abr 2024 | 0.000036 | 0.00000200 | 5.76% | 0.000035 | 0.000037 | 0.000035 | 64,764.00 |
19 Abr 2024 | 0.000035 | -0.00000010 | -0.29% | 0.000035 | 0.000035 | 0.000034 | 70,765.00 |
18 Abr 2024 | 0.000035 | 0.00000070 | 2.05% | 0.000034 | 0.000035 | 0.000034 | 69,093.00 |
17 Abr 2024 | 0.000034 | -0.00000010 | -0.29% | 0.000034 | 0.000035 | 0.000033 | 69,745.00 |
16 Abr 2024 | 0.000034 | 0.00000060 | 1.79% | 0.000034 | 0.000035 | 0.000033 | 76,705.00 |
15 Abr 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000035 | 0.000036 | 0.000033 | 79,733.00 |
14 Abr 2024 | 0.000035 | 0.00000100 | 2.99% | 0.000033 | 0.000035 | 0.000033 | 63,558.00 |
13 Abr 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000035 | 0.000035 | 0.00003 | 44,069.00 |
12 Abr 2024 | 0.000035 | -0.00000400 | -10.36% | 0.000039 | 0.000039 | 0.000033 | 43,129.00 |
11 Abr 2024 | 0.000039 | -0.00000200 | -4.98% | 0.00004 | 0.000041 | 0.000038 | 24,571.00 |
10 Abr 2024 | 0.00004 | -0.00000100 | -2.42% | 0.000041 | 0.000042 | 0.00004 | 22,735.00 |
09 Abr 2024 | 0.000041 | 0.00000100 | 2.50% | 0.00004 | 0.000042 | 0.00004 | 23,272.00 |
08 Abr 2024 | 0.00004 | -0.00000010 | -0.25% | 0.00004 | 0.000043 | 0.00004 | 58,310.00 |
07 Abr 2024 | 0.00004 | -0.00000060 | -1.47% | 0.000041 | 0.000041 | 0.00004 | 52,219.00 |
06 Abr 2024 | 0.000041 | 0.00 | 0.00% | 0.000041 | 0.000041 | 0.00004 | 55,580.00 |
05 Abr 2024 | 0.000041 | -0.00000070 | -1.69% | 0.000041 | 0.000042 | 0.00004 | 53,403.00 |
04 Abr 2024 | 0.000041 | 0.00000100 | 2.48% | 0.00004 | 0.000041 | 0.00004 | 60,712.00 |
03 Abr 2024 | 0.00004 | -0.00000070 | -1.70% | 0.000041 | 0.000042 | 0.00004 | 58,922.00 |
02 Abr 2024 | 0.000041 | -0.00000010 | -0.24% | 0.000041 | 0.000042 | 0.00004 | 40,361.00 |
01 Abr 2024 | 0.000041 | -0.00000200 | -4.66% | 0.000043 | 0.000043 | 0.000041 | 23,673.00 |
31 Mar 2024 | 0.000043 | 0.00000020 | 0.47% | 0.000043 | 0.000044 | 0.000042 | 14,860.00 |
30 Mar 2024 | 0.000043 | -0.00000080 | -1.84% | 0.000044 | 0.000045 | 0.000043 | 34,248.00 |
29 Mar 2024 | 0.000044 | 0.00000050 | 1.16% | 0.000043 | 0.000044 | 0.000042 | 46,949.00 |
28 Mar 2024 | 0.000043 | -0.00000070 | -1.60% | 0.000044 | 0.000045 | 0.000043 | 60,843.00 |
27 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000042 | 63,900.00 |
26 Mar 2024 | 0.000044 | 0.00000200 | 4.75% | 0.000042 | 0.000045 | 0.000042 | 60,241.00 |
25 Mar 2024 | 0.000042 | 0.00000050 | 1.20% | 0.000042 | 0.000043 | 0.000041 | 70,029.00 |
24 Mar 2024 | 0.000042 | 0.00000040 | 0.97% | 0.000042 | 0.000042 | 0.000041 | 69,294.00 |
23 Mar 2024 | 0.000041 | -0.00000080 | -1.90% | 0.000042 | 0.000042 | 0.000041 | 69,181.00 |
22 Mar 2024 | 0.000042 | 0.00000010 | 0.24% | 0.000042 | 0.000043 | 0.000041 | 65,632.00 |
21 Mar 2024 | 0.000042 | 0.00000200 | 5.01% | 0.00004 | 0.000042 | 0.000039 | 64,340.00 |
20 Mar 2024 | 0.00004 | 0.00000100 | 2.57% | 0.000039 | 0.00004 | 0.000038 | 73,126.00 |
19 Mar 2024 | 0.000039 | -0.00000100 | -2.51% | 0.00004 | 0.00004 | 0.000037 | 65,972.00 |
18 Mar 2024 | 0.00004 | -0.00000100 | -2.43% | 0.000041 | 0.000042 | 0.000039 | 53,144.00 |
17 Mar 2024 | 0.000041 | 0.00000100 | 2.50% | 0.00004 | 0.000042 | 0.00004 | 56,593.00 |
16 Mar 2024 | 0.00004 | -0.00000200 | -4.78% | 0.000042 | 0.000044 | 0.000039 | 53,424.00 |
15 Mar 2024 | 0.000042 | -0.00000100 | -2.33% | 0.000043 | 0.000044 | 0.00004 | 50,198.00 |
14 Mar 2024 | 0.000043 | -0.00000010 | -0.23% | 0.000043 | 0.000043 | 0.000042 | 49,344.00 |
13 Mar 2024 | 0.000043 | 0.00000100 | 2.38% | 0.000042 | 0.000044 | 0.000042 | 55,249.00 |
12 Mar 2024 | 0.000042 | 0.00000100 | 2.45% | 0.000041 | 0.000043 | 0.00004 | 45,940.00 |
11 Mar 2024 | 0.000041 | -0.00000040 | -0.97% | 0.000041 | 0.000041 | 0.00004 | 51,064.00 |
10 Mar 2024 | 0.000041 | 0.00000100 | 2.49% | 0.00004 | 0.000042 | 0.000039 | 58,328.00 |
09 Mar 2024 | 0.00004 | -0.00000020 | -0.50% | 0.000041 | 0.000043 | 0.00004 | 68,862.00 |
08 Mar 2024 | 0.00004 | 0.00000200 | 5.17% | 0.000039 | 0.000041 | 0.000037 | 72,613.00 |
07 Mar 2024 | 0.000039 | 0.00000100 | 2.66% | 0.000038 | 0.000039 | 0.000038 | 69,128.00 |
06 Mar 2024 | 0.000038 | -0.00000030 | -0.79% | 0.000038 | 0.000039 | 0.000037 | 77,241.00 |
05 Mar 2024 | 0.000038 | -0.00000300 | -7.37% | 0.000041 | 0.000041 | 0.000037 | 92,763.00 |
04 Mar 2024 | 0.000041 | -0.00000070 | -1.69% | 0.000041 | 0.000045 | 0.00004 | 94,260.00 |
03 Mar 2024 | 0.000041 | -0.00000090 | -2.13% | 0.000042 | 0.000043 | 0.00004 | 85,712.00 |
02 Mar 2024 | 0.000042 | 0.00000200 | 4.96% | 0.00004 | 0.000043 | 0.00004 | 81,484.00 |
01 Mar 2024 | 0.00004 | 0.00000200 | 5.21% | 0.000038 | 0.000041 | 0.000038 | 79,827.00 |
29 Feb 2024 | 0.000038 | -0.00000200 | -4.94% | 0.00004 | 0.00004 | 0.000038 | 81,897.00 |
28 Feb 2024 | 0.000041 | 0.00000040 | 1.00% | 0.00004 | 0.000042 | 0.000039 | 90,061.00 |
27 Feb 2024 | 0.00004 | -0.00000200 | -4.80% | 0.000042 | 0.000043 | 0.00004 | 83,081.00 |
26 Feb 2024 | 0.000042 | 0.00000100 | 2.48% | 0.00004 | 0.000042 | 0.00004 | 76,716.00 |
25 Feb 2024 | 0.00004 | -0.00000100 | -2.42% | 0.000041 | 0.000042 | 0.00004 | 76,140.00 |
24 Feb 2024 | 0.000041 | 0.00000040 | 0.98% | 0.000041 | 0.000043 | 0.00004 | 58,274.00 |
23 Feb 2024 | 0.000041 | 0.00000070 | 1.74% | 0.00004 | 0.000042 | 0.00004 | 54,575.00 |