Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OMGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.645306 | 0.002112 | 0.33% | 0.647321 | 0.661978 | 0.628413 | 50,304.00 |
| 15 May 2024 | 0.643194 | 0.051173 | 8.64% | 0.593077 | 0.649998 | 0.58924 | 17,610.00 |
| 14 May 2024 | 0.592021 | -0.018984 | -3.11% | 0.61725 | 0.61725 | 0.590542 | 6,776.00 |
| 13 May 2024 | 0.611005 | -0.001974 | -0.32% | 0.616246 | 0.632555 | 0.592501 | 8,396.00 |
| 12 May 2024 | 0.612979 | -0.017021 | -2.70% | 0.628414 | 0.63305 | 0.612979 | 9,753.00 |
| 11 May 2024 | 0.630 | -0.012841 | -2.00% | 0.642743 | 0.654141 | 0.630 | 3,265.00 |
| 10 May 2024 | 0.642841 | -0.028431 | -4.24% | 0.67129 | 0.680834 | 0.637935 | 14,118.00 |
| 09 May 2024 | 0.671272 | 0.023039 | 3.55% | 0.654638 | 0.671272 | 0.639101 | 12,104.00 |
| 08 May 2024 | 0.648233 | 0.002314 | 0.36% | 0.639512 | 0.665962 | 0.632904 | 26,732.00 |
| 07 May 2024 | 0.645919 | -0.015804 | -2.39% | 0.655966 | 0.670422 | 0.645919 | 8,237.00 |
| 06 May 2024 | 0.661723 | -0.00453 | -0.68% | 0.664949 | 0.69114 | 0.654869 | 15,078.00 |
| 05 May 2024 | 0.666253 | 0.010006 | 1.52% | 0.652506 | 0.670847 | 0.638757 | 7,859.00 |
| 04 May 2024 | 0.656247 | -0.009776 | -1.47% | 0.666072 | 0.668887 | 0.654091 | 6,782.00 |
| 03 May 2024 | 0.666023 | 0.013912 | 2.13% | 0.649621 | 0.67341 | 0.6339 | 22,957.00 |
| 02 May 2024 | 0.652111 | 0.035913 | 5.83% | 0.60482 | 0.659712 | 0.592731 | 16,293.00 |
| 01 May 2024 | 0.616198 | 0.012177 | 2.02% | 0.595225 | 0.623 | 0.564229 | 29,892.00 |
| 30 Abr 2024 | 0.604021 | -0.038918 | -6.05% | 0.642738 | 0.642738 | 0.581265 | 17,367.00 |
| 29 Abr 2024 | 0.642939 | -0.010273 | -1.57% | 0.650991 | 0.65393 | 0.622607 | 4,652.00 |
| 28 Abr 2024 | 0.653212 | -0.001989 | -0.30% | 0.659204 | 0.671516 | 0.653212 | 4,579.00 |
| 27 Abr 2024 | 0.655201 | 0.008723 | 1.35% | 0.646851 | 0.664986 | 0.621004 | 15,165.00 |
| 26 Abr 2024 | 0.646478 | -0.020392 | -3.06% | 0.665169 | 0.674315 | 0.64348 | 9,966.00 |
| 25 Abr 2024 | 0.66687 | 0.007158 | 1.09% | 0.665917 | 0.680002 | 0.643916 | 14,306.00 |
| 24 Abr 2024 | 0.659712 | -0.045294 | -6.42% | 0.707464 | 0.723 | 0.658403 | 36,003.00 |
| 23 Abr 2024 | 0.705006 | -0.009855 | -1.38% | 0.709879 | 0.716786 | 0.691216 | 35,855.00 |
| 22 Abr 2024 | 0.714861 | 0.025226 | 3.66% | 0.693674 | 0.715198 | 0.6826 | 54,270.00 |
| 21 Abr 2024 | 0.689635 | -0.0193 | -2.72% | 0.707807 | 0.707807 | 0.672891 | 18,026.00 |
| 20 Abr 2024 | 0.708935 | 0.064934 | 10.08% | 0.6585 | 0.71363 | 0.648439 | 71,437.00 |
| 19 Abr 2024 | 0.644001 | -0.004147 | -0.64% | 0.645346 | 0.670511 | 0.5936 | 6,051.00 |
| 18 Abr 2024 | 0.648148 | 0.025348 | 4.07% | 0.6228 | 0.654652 | 0.60616 | 13,216.00 |
| 17 Abr 2024 | 0.6228 | -0.021394 | -3.32% | 0.637894 | 0.64906 | 0.600001 | 16,585.00 |
| 16 Abr 2024 | 0.644194 | 0.005387 | 0.84% | 0.638701 | 0.6523 | 0.6145 | 21,058.00 |
| 15 Abr 2024 | 0.638807 | -0.016871 | -2.57% | 0.648557 | 0.702345 | 0.604533 | 67,589.00 |
| 14 Abr 2024 | 0.655678 | 0.043977 | 7.19% | 0.600 | 0.66321 | 0.584714 | 52,464.00 |
| 13 Abr 2024 | 0.611701 | -0.125427 | -17.02% | 0.734419 | 0.739502 | 0.525001 | 130,097.00 |
| 12 Abr 2024 | 0.737128 | -0.217037 | -22.75% | 0.955257 | 0.9726 | 0.690 | 148,711.00 |
| 11 Abr 2024 | 0.954165 | -0.009217 | -0.96% | 0.962801 | 0.993044 | 0.944484 | 19,916.00 |
| 10 Abr 2024 | 0.963382 | -0.023661 | -2.40% | 0.986294 | 0.993335 | 0.920001 | 19,950.00 |
| 09 Abr 2024 | 0.987043 | -0.048157 | -4.65% | 1.03 | 1.03 | 0.985386 | 19,625.00 |
| 08 Abr 2024 | 1.04 | 0.060 | 6.49% | 0.967846 | 1.04 | 0.945742 | 31,172.00 |
| 07 Abr 2024 | 0.972089 | 0.015759 | 1.65% | 0.952093 | 0.983138 | 0.952093 | 17,225.00 |
| 06 Abr 2024 | 0.95633 | 0.006827 | 0.72% | 0.9463 | 0.978998 | 0.9463 | 17,511.00 |
| 05 Abr 2024 | 0.949503 | -0.02402 | -2.47% | 0.968642 | 0.974554 | 0.920564 | 25,711.00 |
| 04 Abr 2024 | 0.973523 | 0.027884 | 2.95% | 0.938727 | 1.00 | 0.914043 | 36,852.00 |
| 03 Abr 2024 | 0.945639 | -0.018442 | -1.91% | 0.962579 | 1.00 | 0.920001 | 28,767.00 |
| 02 Abr 2024 | 0.964081 | -0.082552 | -7.89% | 1.04 | 1.04 | 0.934132 | 58,143.00 |
| 01 Abr 2024 | 1.05 | -0.070 | -6.31% | 1.12 | 1.13 | 1.02 | 17,563.00 |
| 31 Mar 2024 | 1.12 | 0.010 | 1.21% | 1.10 | 1.12 | 1.10 | 7,775.00 |
| 30 Mar 2024 | 1.10 | -0.050 | -4.37% | 1.16 | 1.17 | 1.10 | 10,371.00 |
| 29 Mar 2024 | 1.15 | 0.050 | 4.90% | 1.10 | 1.17 | 1.09 | 11,302.00 |
| 28 Mar 2024 | 1.10 | 0.010 | 1.02% | 1.09 | 1.11 | 1.07 | 10,647.00 |
| 27 Mar 2024 | 1.09 | -0.040 | -3.31% | 1.13 | 1.15 | 1.07 | 22,908.00 |
| 26 Mar 2024 | 1.13 | 0.030 | 3.16% | 1.11 | 1.14 | 1.09 | 9,776.00 |
| 25 Mar 2024 | 1.09 | 0.030 | 3.19% | 1.06 | 1.12 | 1.05 | 14,245.00 |
| 24 Mar 2024 | 1.06 | 0.050 | 4.67% | 1.02 | 1.06 | 1.00 | 4,399.00 |
| 23 Mar 2024 | 1.01 | 0.020 | 1.78% | 1.01 | 1.04 | 0.988 | 3,680.00 |
| 22 Mar 2024 | 0.993331 | -0.027286 | -2.67% | 1.03 | 1.04 | 0.965195 | 7,670.00 |
| 21 Mar 2024 | 1.02 | -0.030 | -2.49% | 1.05 | 1.06 | 1.00 | 21,636.00 |
| 20 Mar 2024 | 1.05 | 0.080 | 8.69% | 0.955405 | 1.06 | 0.9085 | 40,024.00 |
| 19 Mar 2024 | 0.962999 | -0.126566 | -11.62% | 1.09 | 1.10 | 0.927 | 75,437.00 |
| 18 Mar 2024 | 1.09 | -0.030 | -3.08% | 1.12 | 1.15 | 1.07 | 35,618.00 |
| 17 Mar 2024 | 1.12 | 0.060 | 6.07% | 1.06 | 1.14 | 1.02 | 36,131.00 |
| 16 Mar 2024 | 1.06 | -0.140 | -11.38% | 1.20 | 1.21 | 1.04 | 35,453.00 |
| 15 Mar 2024 | 1.20 | -0.120 | -9.33% | 1.31 | 1.32 | 1.10 | 52,737.00 |
| 14 Mar 2024 | 1.32 | 0.00 | 0.16% | 1.32 | 1.33 | 1.22 | 37,262.00 |
| 13 Mar 2024 | 1.32 | 0.030 | 2.71% | 1.27 | 1.34 | 1.26 | 32,679.00 |
| 12 Mar 2024 | 1.28 | 0.00 | -0.17% | 1.28 | 1.28 | 1.15 | 31,999.00 |
| 11 Mar 2024 | 1.28 | 0.120 | 9.87% | 1.17 | 1.42 | 1.10 | 133,471.00 |
| 10 Mar 2024 | 1.17 | -0.030 | -2.43% | 1.20 | 1.21 | 1.14 | 33,855.00 |
| 09 Mar 2024 | 1.20 | 0.010 | 0.46% | 1.20 | 1.27 | 1.18 | 27,530.00 |
| 08 Mar 2024 | 1.19 | 0.020 | 1.40% | 1.18 | 1.25 | 1.13 | 44,850.00 |
| 07 Mar 2024 | 1.18 | -0.010 | -0.76% | 1.18 | 1.19 | 1.13 | 39,205.00 |
| 06 Mar 2024 | 1.19 | 0.140 | 13.41% | 1.04 | 1.20 | 1.01 | 81,896.00 |
| 05 Mar 2024 | 1.05 | -0.140 | -11.98% | 1.18 | 1.24 | 0.897012 | 240,453.00 |
| 04 Mar 2024 | 1.19 | 0.020 | 1.74% | 1.15 | 1.25 | 1.12 | 144,080.00 |
| 03 Mar 2024 | 1.17 | 0.090 | 8.39% | 1.07 | 1.35 | 1.03 | 346,116.00 |
| 02 Mar 2024 | 1.08 | 0.110 | 11.40% | 0.966038 | 1.08 | 0.963073 | 234,087.00 |
| 01 Mar 2024 | 0.966453 | 0.093801 | 10.75% | 0.880906 | 1.05 | 0.880 | 142,199.00 |
| 29 Feb 2024 | 0.872652 | -0.026945 | -3.00% | 0.893101 | 0.950067 | 0.852359 | 107,800.00 |
| 28 Feb 2024 | 0.899597 | 0.099597 | 12.45% | 0.800262 | 0.938632 | 0.738 | 167,783.00 |
| 27 Feb 2024 | 0.800 | 0.034292 | 4.48% | 0.765793 | 0.813827 | 0.760602 | 75,446.00 |
| 26 Feb 2024 | 0.765708 | -0.003492 | -0.45% | 0.768416 | 0.777172 | 0.730078 | 59,927.00 |
| 25 Feb 2024 | 0.7692 | 0.020259 | 2.71% | 0.74928 | 0.770657 | 0.735002 | 44,192.00 |
| 24 Feb 2024 | 0.748941 | 0.036217 | 5.08% | 0.713518 | 0.842869 | 0.697128 | 91,898.00 |
| 23 Feb 2024 | 0.712724 | 0.016924 | 2.43% | 0.696487 | 0.720859 | 0.6826 | 17,072.00 |
| 22 Feb 2024 | 0.6958 | 0.005785 | 0.84% | 0.691328 | 0.710042 | 0.6718 | 32,697.00 |
| 21 Feb 2024 | 0.690015 | -0.030862 | -4.28% | 0.721013 | 0.721013 | 0.662241 | 38,001.00 |
| 20 Feb 2024 | 0.720877 | 0.000224 | 0.03% | 0.72364 | 0.728291 | 0.670799 | 60,819.00 |
| 19 Feb 2024 | 0.720653 | 0.015652 | 2.22% | 0.706735 | 0.73469 | 0.70619 | 42,350.00 |
| 18 Feb 2024 | 0.705001 | 0.014102 | 2.04% | 0.693118 | 0.71122 | 0.687999 | 36,506.00 |
| 17 Feb 2024 | 0.690899 | -0.00125 | -0.18% | 0.695514 | 0.696667 | 0.667286 | 23,333.00 |
