OCTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.1532 | 0.0083 | 5.73% | 0.1426 | 0.1557 | 0.1419 | 3,089.00 |
29 Jun 2024 | 0.1449 | 0.00 | 0.00% | 0.1449 | 0.1449 | 0.1449 | 0.00 |
28 Jun 2024 | 0.1449 | 0.00 | 0.00% | 0.1449 | 0.1449 | 0.1449 | 0.00 |
27 Jun 2024 | 0.1449 | 0.00 | 0.00% | 0.1449 | 0.1449 | 0.1449 | 0.00 |
26 Jun 2024 | 0.1449 | -0.0055 | -3.66% | 0.1485 | 0.1485 | 0.1449 | 273.00 |
25 Jun 2024 | 0.1504 | 0.0052 | 3.58% | 0.1467 | 0.1504 | 0.1442 | 301.00 |
24 Jun 2024 | 0.1452 | -0.0002 | -0.14% | 0.1441 | 0.1468 | 0.1371 | 2,055.00 |
23 Jun 2024 | 0.1454 | -0.001 | -0.68% | 0.1453 | 0.1474 | 0.1402 | 671.00 |
22 Jun 2024 | 0.1464 | -0.0016 | -1.08% | 0.1472 | 0.1517 | 0.1456 | 800.00 |
21 Jun 2024 | 0.148 | -0.0008 | -0.54% | 0.1489 | 0.1494 | 0.148 | 225.00 |
20 Jun 2024 | 0.1488 | 0.002 | 1.36% | 0.1464 | 0.1533 | 0.1433 | 1,389.00 |
19 Jun 2024 | 0.1468 | 0.0051 | 3.60% | 0.1471 | 0.1487 | 0.1333 | 2,026.00 |
18 Jun 2024 | 0.1417 | -0.0093 | -6.16% | 0.1506 | 0.1506 | 0.1409 | 721.00 |
17 Jun 2024 | 0.151 | -0.0097 | -6.04% | 0.1576 | 0.1576 | 0.151 | 440.00 |
16 Jun 2024 | 0.1607 | -0.0056 | -3.37% | 0.1646 | 0.1646 | 0.1584 | 537.00 |
15 Jun 2024 | 0.1663 | 0.0048 | 2.97% | 0.1544 | 0.168 | 0.1544 | 2,147.00 |
14 Jun 2024 | 0.1615 | 0.00 | 0.00% | 0.1615 | 0.1615 | 0.1615 | 0.00 |
13 Jun 2024 | 0.1615 | 0.00 | 0.00% | 0.1592 | 0.1615 | 0.155 | 1,857.00 |
12 Jun 2024 | 0.1615 | 0.0066 | 4.26% | 0.151 | 0.1665 | 0.1483 | 4,082.00 |
11 Jun 2024 | 0.1549 | -0.0016 | -1.02% | 0.1507 | 0.1558 | 0.1491 | 842.00 |
10 Jun 2024 | 0.1565 | -0.0056 | -3.45% | 0.159 | 0.159 | 0.1501 | 1,895.00 |
09 Jun 2024 | 0.1621 | -0.0028 | -1.70% | 0.1631 | 0.1645 | 0.1565 | 1,868.00 |
08 Jun 2024 | 0.1649 | 0.0073 | 4.63% | 0.1577 | 0.1649 | 0.1577 | 1,509.00 |
07 Jun 2024 | 0.1576 | 0.00 | 0.00% | 0.1575 | 0.1662 | 0.1549 | 7,758.00 |
06 Jun 2024 | 0.1576 | -0.002 | -1.25% | 0.1599 | 0.1626 | 0.1546 | 32,562.00 |
05 Jun 2024 | 0.1596 | -0.0092 | -5.45% | 0.1686 | 0.1708 | 0.157 | 60,361.00 |
04 Jun 2024 | 0.1688 | 0.0057 | 3.49% | 0.1637 | 0.177 | 0.1603 | 47,861.00 |
03 Jun 2024 | 0.1631 | 0.00 | 0.00% | 0.1631 | 0.1631 | 0.1631 | 0.00 |
02 Jun 2024 | 0.1631 | -0.0198 | -10.83% | 0.1724 | 0.1771 | 0.1618 | 101,562.00 |
01 Jun 2024 | 0.1829 | 0.00 | 0.00% | 0.1829 | 0.1829 | 0.1829 | 0.00 |
31 May 2024 | 0.1829 | -0.0405 | -18.13% | 0.2005 | 0.2024 | 0.1803 | 96,632.00 |
30 May 2024 | 0.2234 | 0.00 | 0.00% | 0.2234 | 0.2234 | 0.2234 | 0.00 |
29 May 2024 | 0.2234 | 0.00 | 0.00% | 0.2234 | 0.2234 | 0.2234 | 0.00 |
28 May 2024 | 0.2234 | -0.0171 | -7.11% | 0.2402 | 0.2415 | 0.2188 | 242,092.00 |
27 May 2024 | 0.2405 | -0.0066 | -2.67% | 0.2471 | 0.2533 | 0.2384 | 152,098.00 |
26 May 2024 | 0.2471 | -0.0094 | -3.66% | 0.256 | 0.2585 | 0.2459 | 221,930.00 |
25 May 2024 | 0.2565 | -0.0071 | -2.69% | 0.258 | 0.2626 | 0.252 | 211,605.00 |
24 May 2024 | 0.2636 | 0.001 | 0.38% | 0.2531 | 0.2639 | 0.242 | 228,879.00 |
23 May 2024 | 0.2626 | 0.0063 | 2.46% | 0.2572 | 0.2644 | 0.2522 | 72,416.00 |
22 May 2024 | 0.2563 | 0.009 | 3.64% | 0.2472 | 0.2581 | 0.2435 | 175,420.00 |
21 May 2024 | 0.2473 | -0.0031 | -1.24% | 0.2487 | 0.2576 | 0.2423 | 42,068.00 |
20 May 2024 | 0.2504 | 0.0188 | 8.12% | 0.2314 | 0.2607 | 0.230 | 28,150.00 |
19 May 2024 | 0.2316 | 0.0038 | 1.67% | 0.228 | 0.232 | 0.2253 | 22,723.00 |
18 May 2024 | 0.2278 | -0.0096 | -4.04% | 0.2374 | 0.2376 | 0.2278 | 28,030.00 |
17 May 2024 | 0.2374 | 0.004 | 1.71% | 0.234 | 0.2384 | 0.2311 | 25,774.00 |
16 May 2024 | 0.2334 | -0.0042 | -1.77% | 0.2409 | 0.2503 | 0.2301 | 34,686.00 |
15 May 2024 | 0.2376 | 0.0076 | 3.30% | 0.2292 | 0.2534 | 0.2193 | 32,203.00 |
14 May 2024 | 0.230 | -0.0273 | -10.61% | 0.2584 | 0.2594 | 0.2277 | 34,091.00 |
13 May 2024 | 0.2573 | 0.0017 | 0.67% | 0.2486 | 0.2573 | 0.2353 | 35,239.00 |
12 May 2024 | 0.2556 | 0.00 | 0.00% | 0.2556 | 0.2556 | 0.2556 | 0.00 |
11 May 2024 | 0.2556 | -0.0123 | -4.59% | 0.2638 | 0.2732 | 0.2544 | 27,307.00 |
10 May 2024 | 0.2679 | -0.0091 | -3.29% | 0.2808 | 0.2887 | 0.2627 | 23,541.00 |
09 May 2024 | 0.277 | -0.0122 | -4.22% | 0.2893 | 0.2977 | 0.2765 | 23,538.00 |
08 May 2024 | 0.2892 | -0.0305 | -9.54% | 0.3042 | 0.3084 | 0.2891 | 24,794.00 |
07 May 2024 | 0.3197 | 0.00 | 0.00% | 0.3197 | 0.3197 | 0.3197 | 0.00 |
06 May 2024 | 0.3197 | -0.0105 | -3.18% | 0.315 | 0.3325 | 0.3086 | 8,926.00 |
05 May 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
04 May 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
03 May 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
02 May 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
01 May 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
30 Abr 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
29 Abr 2024 | 0.3302 | 0.00 | 0.00% | 0.3302 | 0.3302 | 0.3302 | 0.00 |
28 Abr 2024 | 0.3302 | -0.0308 | -8.53% | 0.3351 | 0.3388 | 0.3291 | 45,148.00 |
27 Abr 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
26 Abr 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
25 Abr 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
24 Abr 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
23 Abr 2024 | 0.361 | -0.0082 | -2.22% | 0.3687 | 0.3749 | 0.3588 | 31,738.00 |
22 Abr 2024 | 0.3692 | 0.0301 | 8.88% | 0.3596 | 0.3789 | 0.3579 | 31,143.00 |
21 Abr 2024 | 0.3391 | 0.00 | 0.00% | 0.3391 | 0.3391 | 0.3391 | 0.00 |
20 Abr 2024 | 0.3391 | 0.00 | 0.00% | 0.3391 | 0.3391 | 0.3391 | 0.00 |
19 Abr 2024 | 0.3391 | 0.0022 | 0.65% | 0.3363 | 0.3452 | 0.3167 | 41,018.00 |
18 Abr 2024 | 0.3369 | 0.0095 | 2.90% | 0.3189 | 0.3462 | 0.3114 | 44,603.00 |
17 Abr 2024 | 0.3274 | 0.00 | 0.00% | 0.3274 | 0.3274 | 0.3274 | 0.00 |
16 Abr 2024 | 0.3274 | 0.00 | 0.00% | 0.3274 | 0.3274 | 0.3274 | 0.00 |
15 Abr 2024 | 0.3274 | 0.00 | 0.00% | 0.3274 | 0.3274 | 0.3274 | 0.00 |
14 Abr 2024 | 0.3274 | -0.0692 | -17.45% | 0.3287 | 0.3318 | 0.3119 | 75,900.00 |
13 Abr 2024 | 0.3966 | 0.00 | 0.00% | 0.3966 | 0.3966 | 0.3966 | 0.00 |
12 Abr 2024 | 0.3966 | 0.00 | 0.00% | 0.3966 | 0.3966 | 0.3966 | 0.00 |
11 Abr 2024 | 0.3966 | 0.00 | 0.00% | 0.3966 | 0.3966 | 0.3966 | 0.00 |
10 Abr 2024 | 0.3966 | -0.0205 | -4.91% | 0.4005 | 0.4027 | 0.3727 | 121,358.00 |
09 Abr 2024 | 0.4171 | 0.00 | 0.00% | 0.4171 | 0.4171 | 0.4171 | 0.00 |
08 Abr 2024 | 0.4171 | 0.0235 | 5.97% | 0.3954 | 0.4213 | 0.3928 | 119,010.00 |
07 Abr 2024 | 0.3936 | -0.0071 | -1.77% | 0.4005 | 0.4172 | 0.3916 | 63,918.00 |
06 Abr 2024 | 0.4007 | -0.0365 | -8.35% | 0.4367 | 0.4368 | 0.3932 | 96,300.00 |
05 Abr 2024 | 0.4372 | 0.0237 | 5.73% | 0.4128 | 0.4389 | 0.3998 | 96,709.00 |
04 Abr 2024 | 0.4135 | 0.0116 | 2.89% | 0.4001 | 0.4347 | 0.3993 | 63,627.00 |
03 Abr 2024 | 0.4019 | 0.0166 | 4.31% | 0.3856 | 0.4449 | 0.3853 | 60,339.00 |
02 Abr 2024 | 0.3853 | -0.0955 | -19.86% | 0.3918 | 0.3938 | 0.3809 | 48,161.00 |