OMGBTC

OMG Network (OMGBTC)

OMGBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2021 0.00013371 -0.00000900 -6.30% 0.00014274 0.00014274 0.00010989 990,510.00
03 Dic 2021 0.00014291 -0.00000057 -0.40% 0.00014338 0.00014510 0.00014021 1,531,889.00
02 Dic 2021 0.00014348 -0.00000100 -0.69% 0.00014507 0.00014561 0.00014304 1,292,118.00
01 Dic 2021 0.00014463 -0.00000600 -3.98% 0.00015179 0.00015297 0.00014463 845,802.00
30 Nov 2021 0.00015088 -0.00000100 -0.66% 0.00015182 0.00016238 0.00015034 784,930.00
29 Nov 2021 0.00015237 0.00001100 7.77% 0.00014132 0.00015470 0.00013944 1,017,349.00
28 Nov 2021 0.00014157 -0.00000500 -3.41% 0.00014846 0.00014907 0.00013987 556,685.00
27 Nov 2021 0.00014667 -0.00000200 -1.35% 0.00014885 0.00015211 0.00014631 888,715.00
26 Nov 2021 0.00014864 -0.00000300 -1.98% 0.00015087 0.00015350 0.00014145 1,198,916.00
25 Nov 2021 0.00015132 0.00000030 0.20% 0.00015129 0.00015507 0.00014939 1,598,563.00
24 Nov 2021 0.00015102 -0.00001100 -6.80% 0.00016204 0.00016236 0.00015019 1,036,408.00
23 Nov 2021 0.00016169 -0.00000003 -0.02% 0.00016162 0.00016639 0.00015900 1,122,439.00
22 Nov 2021 0.00016172 0.00000062 0.38% 0.00016151 0.00016240 0.00015441 868,340.00
21 Nov 2021 0.00016110 -0.00000400 -2.43% 0.00016524 0.00016577 0.00015925 560,777.00
20 Nov 2021 0.00016476 -0.00000900 -5.18% 0.00017386 0.00017386 0.00016294 998,999.00
19 Nov 2021 0.00017381 0.00001500 9.45% 0.00015913 0.00018419 0.00015752 825,897.00
18 Nov 2021 0.00015871 -0.00001400 -8.12% 0.00017205 0.00017217 0.00015502 892,925.00
17 Nov 2021 0.00017243 0.00000046 0.27% 0.00017142 0.00018224 0.00016888 757,323.00
16 Nov 2021 0.00017197 -0.00000300 -1.71% 0.00017565 0.00017617 0.00015801 745,541.00
15 Nov 2021 0.00017521 -0.00000600 -3.32% 0.00018067 0.00018069 0.00017258 538,184.00
14 Nov 2021 0.00018079 -0.00000800 -4.23% 0.00018925 0.00018925 0.00018076 930,325.00
13 Nov 2021 0.00018900 -0.00001400 -6.91% 0.00020326 0.00020602 0.00018468 2,075,549.00
12 Nov 2021 0.00020269 0.00000015 0.07% 0.00019991 0.00020753 0.00018211 3,288,740.00
11 Nov 2021 0.00020254 -0.00003300 -14.04% 0.00023440 0.00029283 0.00017604 313,885.00
10 Nov 2021 0.00023505 -0.00001200 -4.86% 0.00024435 0.00024500 0.00022684 899,732.00
09 Nov 2021 0.00024707 -0.00001000 -3.90% 0.00025702 0.00026263 0.00023648 1,267,836.00
08 Nov 2021 0.00025672 -0.00000500 -1.91% 0.00025955 0.00026826 0.00023638 932,066.00
07 Nov 2021 0.00026179 -0.00000700 -2.60% 0.00026849 0.00028507 0.00025976 639,822.00
06 Nov 2021 0.00026923 -0.00001100 -3.93% 0.00028174 0.00028174 0.00026171 753,982.00
05 Nov 2021 0.00028010 -0.00002900 -9.39% 0.00031334 0.00032510 0.00027235 1,311,201.00
04 Nov 2021 0.00030876 0.00006600 27.24% 0.00024466 0.00031058 0.00024207 1,508,130.00
03 Nov 2021 0.00024227 0.00000800 3.41% 0.00023419 0.00024372 0.00022315 651,553.00
02 Nov 2021 0.00023438 -0.00000600 -2.50% 0.00024103 0.00025423 0.00023213 691,223.00
01 Nov 2021 0.00024031 0.00002200 10.06% 0.00021859 0.00024845 0.00021771 960,915.00
31 Oct 2021 0.00021876 0.00000048 0.22% 0.00021898 0.00022006 0.00021201 393,561.00
30 Oct 2021 0.00021828 0.00000052 0.24% 0.00021791 0.00022997 0.00021297 930,358.00
29 Oct 2021 0.00021776 0.00000004 0.02% 0.00021797 0.00022453 0.00021347 700,664.00
28 Oct 2021 0.00021772 0.00000008 0.04% 0.00021757 0.00022187 0.00020960 667,792.00
27 Oct 2021 0.00021764 -0.00001600 -6.85% 0.00023359 0.00023494 0.00020557 427,739.00
26 Oct 2021 0.00023354 0.00000500 2.18% 0.00022934 0.00023542 0.00022817 687,348.00
25 Oct 2021 0.00022896 -0.00000500 -2.13% 0.00023556 0.00024186 0.00022685 692,534.00
24 Oct 2021 0.00023426 0.00000200 0.86% 0.00023212 0.00024203 0.00023147 744,361.00
23 Oct 2021 0.00023196 -0.00000200 -0.86% 0.00023337 0.00023699 0.00023015 954,892.00
22 Oct 2021 0.00023375 -0.00000300 -1.27% 0.00023751 0.00025860 0.00023115 828,044.00
21 Oct 2021 0.00023694 0.00001500 6.76% 0.00022232 0.00024157 0.00022228 615,767.00
20 Oct 2021 0.00022174 0.00000300 1.37% 0.00022084 0.00022255 0.00021241 752,025.00
19 Oct 2021 0.00021884 -0.00000700 -3.10% 0.00022518 0.00022630 0.00021421 845,191.00
18 Oct 2021 0.00022548 0.00000200 0.89% 0.00022419 0.00023322 0.00022147 680,083.00
17 Oct 2021 0.00022364 -0.00000700 -3.03% 0.00023209 0.00023431 0.00022331 818,886.00
16 Oct 2021 0.00023071 0.00000500 2.22% 0.00022529 0.00023543 0.00022467 685,842.00
15 Oct 2021 0.00022572 -0.00002700 -10.69% 0.00025226 0.00025318 0.00022572 706,843.00
14 Oct 2021 0.00025263 -0.00000900 -3.44% 0.00026167 0.00026566 0.00024812 837,678.00
13 Oct 2021 0.00026155 0.00000200 0.77% 0.00026164 0.00028274 0.00025394 1,073,556.00
12 Oct 2021 0.00025985 0.00002400 10.19% 0.00023493 0.00027682 0.00023425 1,227,918.00
11 Oct 2021 0.00023556 -0.00000100 -0.42% 0.00023563 0.00026234 0.00023139 992,936.00
10 Oct 2021 0.00023687 -0.00001900 -7.41% 0.00025668 0.00026645 0.00023666 1,024,950.00
09 Oct 2021 0.00025636 -0.00000300 -1.16% 0.00025961 0.00026385 0.00025224 1,648,629.00
08 Oct 2021 0.00025895 -0.00001800 -6.50% 0.00026764 0.00027446 0.00025355 412,041.00
07 Oct 2021 0.00027710 0.00001700 6.53% 0.00026119 0.00028343 0.00025206 742,297.00
06 Oct 2021 0.00026035 -0.00004000 -13.31% 0.00030148 0.00030148 0.00025716 596,475.00
05 Oct 2021 0.00030043 -0.00003800 -11.24% 0.00033668 0.00035004 0.00029490 699,158.00
04 Oct 2021 0.00033810 -0.00000400 -1.17% 0.00034091 0.00038108 0.00032859 625,808.00
03 Oct 2021 0.00034259 0.00002100 6.54% 0.00032113 0.00037380 0.00030890 801,909.00
02 Oct 2021 0.00032116 0.00005800 22.03% 0.00026404 0.00033958 0.00026084 567,485.00
01 Oct 2021 0.00026330 -0.00001500 -5.39% 0.00028243 0.00029973 0.00024984 1,079,245.00
30 Sep 2021 0.00027847 0.00003100 12.52% 0.00024878 0.00028071 0.00024735 1,120,675.00
29 Sep 2021 0.00024755 0.00003100 14.32% 0.00021743 0.00025424 0.00021334 1,034,823.00
28 Sep 2021 0.00021643 -0.00000200 -0.91% 0.00022220 0.00023450 0.00021128 795,791.00
27 Sep 2021 0.00021866 0.00001000 4.80% 0.00020949 0.00022459 0.00020436 978,805.00
26 Sep 2021 0.00020837 -0.00000200 -0.95% 0.00020895 0.00021476 0.00019411 805,431.00
25 Sep 2021 0.00020992 -0.00000400 -1.87% 0.00021365 0.00021686 0.00020423 609,969.00
24 Sep 2021 0.00021384 -0.00000600 -2.73% 0.00022011 0.00022087 0.00020417 879,373.00
23 Sep 2021 0.00021996 0.00000062 0.28% 0.00021945 0.00023045 0.00021212 1,378,272.00
22 Sep 2021 0.00021934 0.00001100 5.29% 0.00020950 0.00022428 0.00020383 2,195,811.00
21 Sep 2021 0.00020794 -0.00002900 -12.24% 0.00023774 0.00027214 0.00020782 2,028,315.00
20 Sep 2021 0.00023684 0.00003400 16.73% 0.00020453 0.00025726 0.00018391 1,617,375.00
19 Sep 2021 0.00020318 0.00001900 10.30% 0.00018218 0.00021182 0.00017940 1,135,287.00
18 Sep 2021 0.00018441 0.00000500 2.79% 0.00017923 0.00018640 0.00017614 1,164,021.00
17 Sep 2021 0.00017920 -0.00000800 -4.27% 0.00018744 0.00018744 0.00017233 855,207.00
16 Sep 2021 0.00018722 -0.00000002 -0.01% 0.00018898 0.00019325 0.00018135 1,034,142.00
15 Sep 2021 0.00018724 -0.00000300 -1.58% 0.00019069 0.00019081 0.00018155 1,008,368.00
14 Sep 2021 0.00018980 -0.00000100 -0.52% 0.00018971 0.00019289 0.00018168 1,117,976.00
13 Sep 2021 0.00019088 -0.00001500 -7.29% 0.00020618 0.00021006 0.00018401 851,319.00
12 Sep 2021 0.00020578 0.00000600 3.00% 0.00020277 0.00021780 0.00019584 1,067,943.00
11 Sep 2021 0.00019977 0.00001900 10.52% 0.00018219 0.00021070 0.00018062 852,187.00
10 Sep 2021 0.00018065 -0.00000800 -4.23% 0.00018967 0.00020430 0.00017184 1,099,718.00
09 Sep 2021 0.00018910 0.00001500 8.63% 0.00017475 0.00020016 0.00017423 1,176,535.00
08 Sep 2021 0.00017391 0.00000800 4.84% 0.00016314 0.00018172 0.00014951 1,458,459.00
07 Sep 2021 0.00016541 -0.00000700 -4.07% 0.00017157 0.00018410 0.00015152 1,673,218.00
06 Sep 2021 0.00017199 0.00000200 1.17% 0.00016864 0.00019858 0.00016199 1,765,418.00
05 Sep 2021 0.00017031 0.00002700 18.83% 0.00014377 0.00017596 0.00014192 990,330.00
04 Sep 2021 0.00014340 0.00000400 2.88% 0.00013900 0.00014589 0.00013736 840,985.00
Su Consulta Reciente
HITB
OMGBTC
OMG Networ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211205 15:30:04