Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OXYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000219 | -0.00000004 | -1.79% | 0.00000223 | 0.00000228 | 0.00000215 | 924,311.00 |
| 21 May 2024 | 0.00000223 | -0.00000003 | -1.33% | 0.00000225 | 0.00000230 | 0.00000216 | 187,637.00 |
| 20 May 2024 | 0.00000226 | -0.00000036 | -13.74% | 0.00000262 | 0.00000263 | 0.00000223 | 705,960.00 |
| 19 May 2024 | 0.00000262 | 0.00000003 | 1.16% | 0.00000259 | 0.00000263 | 0.00000254 | 1,285,763.00 |
| 18 May 2024 | 0.00000259 | -0.00000007 | -2.63% | 0.00000266 | 0.00000267 | 0.00000245 | 1,135,048.00 |
| 17 May 2024 | 0.00000266 | -0.00000016 | -5.67% | 0.00000281 | 0.00000281 | 0.00000263 | 1,201,939.00 |
| 16 May 2024 | 0.00000282 | 0.00000002 | 0.71% | 0.00000278 | 0.00000298 | 0.00000274 | 779,917.00 |
| 15 May 2024 | 0.00000280 | -0.00000011 | -3.78% | 0.00000288 | 0.00000288 | 0.00000275 | 625,393.00 |
| 14 May 2024 | 0.00000291 | 0.00000005 | 1.75% | 0.00000286 | 0.00000310 | 0.00000275 | 687,642.00 |
| 13 May 2024 | 0.00000286 | -0.00000023 | -7.44% | 0.00000309 | 0.00000340 | 0.00000281 | 507,961.00 |
| 12 May 2024 | 0.00000309 | 0.00000013 | 4.39% | 0.00000296 | 0.00000310 | 0.00000288 | 948,995.00 |
| 11 May 2024 | 0.00000296 | -0.00000016 | -5.13% | 0.00000316 | 0.00000320 | 0.00000295 | 103,175.00 |
| 10 May 2024 | 0.00000312 | 0.00000026 | 9.09% | 0.00000285 | 0.00000314 | 0.00000282 | 438,047.00 |
| 09 May 2024 | 0.00000286 | -0.00000038 | -11.73% | 0.00000304 | 0.00000304 | 0.00000284 | 147,652.00 |
| 08 May 2024 | 0.00000324 | 0.00000038 | 13.29% | 0.00000294 | 0.00000330 | 0.00000293 | 107,804.00 |
| 07 May 2024 | 0.00000286 | -0.00000024 | -7.74% | 0.00000309 | 0.00000309 | 0.00000282 | 226,236.00 |
| 06 May 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000342 | 0.00000345 | 0.00000300 | 265,205.00 |
| 05 May 2024 | 0.00000311 | 0.00000016 | 5.42% | 0.00000299 | 0.00000317 | 0.00000295 | 316,584.00 |
| 04 May 2024 | 0.00000295 | 0.00000005 | 1.72% | 0.00000290 | 0.00000296 | 0.00000287 | 732,700.00 |
| 03 May 2024 | 0.00000290 | -0.00000013 | -4.29% | 0.00000303 | 0.00000357 | 0.00000286 | 881,831.00 |
| 02 May 2024 | 0.00000303 | 0.00000009 | 3.06% | 0.00000294 | 0.00000319 | 0.00000286 | 704,120.00 |
| 01 May 2024 | 0.00000294 | -0.00000039 | -11.71% | 0.00000333 | 0.00000333 | 0.00000273 | 494,963.00 |
| 30 Abr 2024 | 0.00000333 | 0.00000014 | 4.39% | 0.00000319 | 0.00000333 | 0.00000303 | 490,222.00 |
| 29 Abr 2024 | 0.00000319 | 0.00000005 | 1.59% | 0.00000314 | 0.00000321 | 0.00000311 | 884,502.00 |
| 28 Abr 2024 | 0.00000314 | -0.00000026 | -7.65% | 0.00000323 | 0.00000325 | 0.00000303 | 630,500.00 |
| 27 Abr 2024 | 0.00000340 | -0.00000030 | -8.11% | 0.00000357 | 0.00000357 | 0.00000324 | 134,895.00 |
| 26 Abr 2024 | 0.00000370 | 0.00000049 | 15.26% | 0.00000338 | 0.00000395 | 0.00000338 | 158,534.00 |
| 25 Abr 2024 | 0.00000321 | 0.00000035 | 12.24% | 0.00000279 | 0.00000388 | 0.00000279 | 175,049.00 |
| 24 Abr 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000310 | 0.00000323 | 0.00000275 | 423,610.00 |
| 23 Abr 2024 | 0.00000290 | 0.00000007 | 2.47% | 0.00000283 | 0.00000315 | 0.00000259 | 373,321.00 |
| 22 Abr 2024 | 0.00000283 | 0.00000003 | 1.07% | 0.00000281 | 0.00000288 | 0.00000262 | 501,476.00 |
| 21 Abr 2024 | 0.00000280 | -0.00000031 | -9.97% | 0.00000313 | 0.00000322 | 0.00000266 | 384,405.00 |
| 20 Abr 2024 | 0.00000311 | -0.00000013 | -4.01% | 0.00000325 | 0.00000329 | 0.00000273 | 622,351.00 |
| 19 Abr 2024 | 0.00000324 | -0.00000001 | -0.31% | 0.00000330 | 0.00000351 | 0.00000307 | 567,189.00 |
| 18 Abr 2024 | 0.00000325 | -0.00000031 | -8.71% | 0.00000355 | 0.00000359 | 0.00000324 | 572,088.00 |
| 17 Abr 2024 | 0.00000356 | 0.00000002 | 0.56% | 0.00000355 | 0.00000363 | 0.00000348 | 582,210.00 |
| 16 Abr 2024 | 0.00000354 | 0.00000001 | 0.28% | 0.00000352 | 0.00000407 | 0.00000339 | 156,551.00 |
| 15 Abr 2024 | 0.00000353 | 0.00000021 | 6.33% | 0.00000325 | 0.00000359 | 0.00000314 | 193,226.00 |
| 14 Abr 2024 | 0.00000332 | 0.00000008 | 2.47% | 0.00000324 | 0.00000345 | 0.00000288 | 295,276.00 |
| 13 Abr 2024 | 0.00000324 | 0.00000012 | 3.85% | 0.00000311 | 0.00000391 | 0.00000295 | 180,084.00 |
| 12 Abr 2024 | 0.00000312 | -0.00000047 | -13.09% | 0.00000358 | 0.00000373 | 0.00000287 | 431,451.00 |
| 11 Abr 2024 | 0.00000359 | -0.00000021 | -5.53% | 0.00000375 | 0.00000375 | 0.00000340 | 124,566.00 |
| 10 Abr 2024 | 0.00000380 | -0.00000053 | -12.24% | 0.00000422 | 0.00000433 | 0.00000368 | 261,135.00 |
| 09 Abr 2024 | 0.00000433 | -0.00000009 | -2.04% | 0.00000442 | 0.00000465 | 0.00000429 | 205,330.00 |
| 08 Abr 2024 | 0.00000442 | 0.00000014 | 3.27% | 0.00000427 | 0.00000482 | 0.00000425 | 316,650.00 |
| 07 Abr 2024 | 0.00000428 | -0.00000056 | -11.57% | 0.00000417 | 0.00000484 | 0.00000405 | 166,002.00 |
| 06 Abr 2024 | 0.00000484 | 0.00000100 | 28.57% | 0.00000351 | 0.00000560 | 0.00000345 | 471,178.00 |
| 05 Abr 2024 | 0.00000350 | -0.00000059 | -14.43% | 0.00000376 | 0.00000409 | 0.00000347 | 404,930.00 |
| 04 Abr 2024 | 0.00000409 | 0.00000049 | 13.61% | 0.00000359 | 0.00000409 | 0.00000338 | 155,184.00 |
| 03 Abr 2024 | 0.00000360 | 0.00000016 | 4.65% | 0.00000345 | 0.00000368 | 0.00000324 | 694,902.00 |
| 02 Abr 2024 | 0.00000344 | 0.00000046 | 15.44% | 0.00000300 | 0.00000352 | 0.00000280 | 384,735.00 |
| 01 Abr 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000299 | 0.00000302 | 0.00000284 | 618,331.00 |
| 31 Mar 2024 | 0.00000297 | -0.00000021 | -6.60% | 0.00000317 | 0.00000317 | 0.00000272 | 631,111.00 |
| 30 Mar 2024 | 0.00000318 | -0.00000011 | -3.34% | 0.00000328 | 0.00000332 | 0.00000298 | 487,751.00 |
| 29 Mar 2024 | 0.00000329 | -0.00000019 | -5.46% | 0.00000338 | 0.00000349 | 0.00000328 | 468,117.00 |
| 28 Mar 2024 | 0.00000348 | 0.00000027 | 8.41% | 0.00000317 | 0.00000350 | 0.00000295 | 723,366.00 |
| 27 Mar 2024 | 0.00000321 | -0.00000012 | -3.60% | 0.00000335 | 0.00000343 | 0.00000311 | 955,602.00 |
| 26 Mar 2024 | 0.00000333 | -0.00000014 | -4.03% | 0.00000354 | 0.00000365 | 0.00000299 | 974,395.00 |
| 25 Mar 2024 | 0.00000347 | 0.00000022 | 6.77% | 0.00000326 | 0.00000359 | 0.00000278 | 861,787.00 |
| 24 Mar 2024 | 0.00000325 | 0.00000007 | 2.20% | 0.00000319 | 0.00000386 | 0.00000310 | 893,730.00 |
| 23 Mar 2024 | 0.00000318 | 0.00000026 | 8.90% | 0.00000293 | 0.00000342 | 0.00000288 | 1,170,221.00 |
| 22 Mar 2024 | 0.00000292 | -0.00000016 | -5.19% | 0.00000303 | 0.00000315 | 0.00000276 | 1,101,392.00 |
| 21 Mar 2024 | 0.00000308 | 0.00000017 | 5.84% | 0.00000292 | 0.00000330 | 0.00000272 | 962,295.00 |
| 20 Mar 2024 | 0.00000291 | -0.00000037 | -11.28% | 0.00000331 | 0.00000368 | 0.00000278 | 803,810.00 |
| 19 Mar 2024 | 0.00000328 | -0.00000016 | -4.65% | 0.00000345 | 0.00000376 | 0.00000278 | 737,955.00 |
| 18 Mar 2024 | 0.00000344 | 0.00000059 | 20.70% | 0.00000306 | 0.00000395 | 0.00000303 | 733,894.00 |
| 17 Mar 2024 | 0.00000285 | -0.00000025 | -8.06% | 0.00000307 | 0.00000345 | 0.00000149 | 1,072,223.00 |
| 16 Mar 2024 | 0.00000310 | -0.00000020 | -6.06% | 0.00000331 | 0.00000354 | 0.00000283 | 678,195.00 |
| 15 Mar 2024 | 0.00000330 | 0.00000028 | 9.27% | 0.00000304 | 0.00000340 | 0.00000258 | 1,319,292.00 |
| 14 Mar 2024 | 0.00000302 | -0.00000003 | -0.98% | 0.00000308 | 0.00000331 | 0.00000267 | 888,911.00 |
| 13 Mar 2024 | 0.00000305 | 0.00000022 | 7.77% | 0.00000293 | 0.00000317 | 0.00000254 | 1,065,751.00 |
| 12 Mar 2024 | 0.00000283 | -0.00000024 | -7.82% | 0.00000283 | 0.00000364 | 0.00000253 | 823,378.00 |
| 11 Mar 2024 | 0.00000307 | 0.00000078 | 34.06% | 0.00000230 | 0.00000346 | 0.00000218 | 1,794,224.00 |
| 10 Mar 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000225 | 0.00000241 | 0.00000215 | 1,503,474.00 |
| 09 Mar 2024 | 0.00000225 | -0.00000015 | -6.25% | 0.00000241 | 0.00000244 | 0.00000206 | 1,508,721.00 |
| 08 Mar 2024 | 0.00000240 | 0.00000015 | 6.67% | 0.00000224 | 0.00000249 | 0.00000208 | 1,345,880.00 |
| 07 Mar 2024 | 0.00000225 | -0.00000012 | -5.06% | 0.00000237 | 0.00000260 | 0.00000212 | 1,480,100.00 |
| 06 Mar 2024 | 0.00000237 | -0.00000085 | -26.40% | 0.00000288 | 0.00000292 | 0.00000228 | 1,050,976.00 |
| 05 Mar 2024 | 0.00000322 | 0.00000100 | 49.02% | 0.00000203 | 0.00000322 | 0.00000202 | 1,107,073.00 |
| 04 Mar 2024 | 0.00000204 | -0.00000023 | -10.13% | 0.00000221 | 0.00000250 | 0.00000191 | 1,691,491.00 |
| 03 Mar 2024 | 0.00000227 | -0.00000037 | -14.02% | 0.00000259 | 0.00000310 | 0.00000223 | 1,625,116.00 |
| 02 Mar 2024 | 0.00000264 | 0.00000093 | 54.39% | 0.00000171 | 0.00000296 | 0.00000094 | 2,113,230.00 |
| 01 Mar 2024 | 0.00000171 | 0.00000013 | 8.23% | 0.00000159 | 0.00000175 | 0.00000140 | 2,519,352.00 |
| 29 Feb 2024 | 0.00000158 | 0.00000008 | 5.33% | 0.00000150 | 0.00000167 | 0.00000144 | 2,618,567.00 |
| 28 Feb 2024 | 0.00000150 | -0.00000020 | -11.76% | 0.00000170 | 0.00000178 | 0.00000150 | 2,584,621.00 |
| 27 Feb 2024 | 0.00000170 | 0.00000015 | 9.68% | 0.00000158 | 0.00000175 | 0.00000145 | 2,543,226.00 |
| 26 Feb 2024 | 0.00000155 | 0.00000011 | 7.64% | 0.00000143 | 0.00000199 | 0.00000063 | 2,294,358.00 |
| 25 Feb 2024 | 0.00000144 | 0.00000006 | 4.35% | 0.00000138 | 0.00000580 | 0.00000137 | 2,952,029.00 |
| 24 Feb 2024 | 0.00000138 | -0.00000005 | -3.50% | 0.00000142 | 0.00000146 | 0.00000127 | 2,823,564.00 |
| 23 Feb 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000148 | 0.00000155 | 0.00000137 | 2,628,622.00 |
