Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OGNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000247 | 0.00000247 | 0.00000239 | 7,681.00 |
| 25 Abr 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000245 | 0.00000252 | 0.00000236 | 34,332.00 |
| 24 Abr 2024 | 0.00000244 | -0.00000007 | -2.79% | 0.00000249 | 0.00000255 | 0.00000243 | 37,796.00 |
| 23 Abr 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000248 | 0.00000252 | 0.00000242 | 12,904.00 |
| 22 Abr 2024 | 0.00000246 | -0.00000002 | -0.81% | 0.00000250 | 0.00000253 | 0.00000246 | 24,032.00 |
| 21 Abr 2024 | 0.00000248 | -0.00000007 | -2.75% | 0.00000254 | 0.00000254 | 0.00000244 | 9,323.00 |
| 20 Abr 2024 | 0.00000255 | 0.00000016 | 6.69% | 0.00000238 | 0.00000258 | 0.00000238 | 13,725.00 |
| 19 Abr 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000239 | 0.00000243 | 0.00000229 | 31,962.00 |
| 18 Abr 2024 | 0.00000240 | -0.00000005 | -2.04% | 0.00000245 | 0.00000245 | 0.00000235 | 12,619.00 |
| 17 Abr 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000235 | 0.00000251 | 0.00000235 | 15,300.00 |
| 16 Abr 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000232 | 0.00000239 | 0.00000227 | 8,175.00 |
| 15 Abr 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000238 | 0.00000246 | 0.00000226 | 9,093.00 |
| 14 Abr 2024 | 0.00000238 | 0.00000018 | 8.18% | 0.00000223 | 0.00000242 | 0.00000218 | 50,917.00 |
| 13 Abr 2024 | 0.00000220 | -0.00000039 | -15.06% | 0.00000257 | 0.00000260 | 0.00000194 | 111,827.00 |
| 12 Abr 2024 | 0.00000259 | -0.00000042 | -13.95% | 0.00000298 | 0.00000303 | 0.00000225 | 102,421.00 |
| 11 Abr 2024 | 0.00000301 | -0.00000010 | -3.22% | 0.00000309 | 0.00000312 | 0.00000299 | 7,614.00 |
| 10 Abr 2024 | 0.00000311 | -0.00000016 | -4.89% | 0.00000326 | 0.00000326 | 0.00000309 | 16,339.00 |
| 09 Abr 2024 | 0.00000327 | -0.00000010 | -2.97% | 0.00000338 | 0.00000354 | 0.00000326 | 40,664.00 |
| 08 Abr 2024 | 0.00000337 | -0.00000007 | -2.03% | 0.00000341 | 0.00000342 | 0.00000329 | 35,091.00 |
| 07 Abr 2024 | 0.00000344 | 0.00000009 | 2.69% | 0.00000335 | 0.00000350 | 0.00000334 | 36,566.00 |
| 06 Abr 2024 | 0.00000335 | -0.00000005 | -1.47% | 0.00000343 | 0.00000358 | 0.00000335 | 123,529.00 |
| 05 Abr 2024 | 0.00000340 | 0.00000008 | 2.41% | 0.00000330 | 0.00000365 | 0.00000327 | 103,676.00 |
| 04 Abr 2024 | 0.00000332 | -0.00000014 | -4.05% | 0.00000351 | 0.00000365 | 0.00000332 | 64,306.00 |
| 03 Abr 2024 | 0.00000346 | 0.00000044 | 14.57% | 0.00000302 | 0.00000352 | 0.00000299 | 92,311.00 |
| 02 Abr 2024 | 0.00000302 | 0.00000001 | 0.33% | 0.00000301 | 0.00000305 | 0.00000289 | 36,842.00 |
| 01 Abr 2024 | 0.00000301 | -0.00000003 | -0.99% | 0.00000309 | 0.00000320 | 0.00000293 | 42,351.00 |
| 31 Mar 2024 | 0.00000304 | 0.00000000 | 0.00% | 0.00000303 | 0.00000309 | 0.00000303 | 41,596.00 |
| 30 Mar 2024 | 0.00000304 | -0.00000019 | -5.88% | 0.00000320 | 0.00000325 | 0.00000304 | 25,032.00 |
| 29 Mar 2024 | 0.00000323 | 0.00000019 | 6.25% | 0.00000303 | 0.00000345 | 0.00000302 | 65,666.00 |
| 28 Mar 2024 | 0.00000304 | -0.00000004 | -1.30% | 0.00000307 | 0.00000308 | 0.00000297 | 37,709.00 |
| 27 Mar 2024 | 0.00000308 | -0.00000008 | -2.53% | 0.00000318 | 0.00000320 | 0.00000304 | 51,297.00 |
| 26 Mar 2024 | 0.00000316 | 0.00000000 | 0.00% | 0.00000312 | 0.00000324 | 0.00000312 | 54,877.00 |
| 25 Mar 2024 | 0.00000316 | 0.00000003 | 0.96% | 0.00000313 | 0.00000322 | 0.00000307 | 64,903.00 |
| 24 Mar 2024 | 0.00000313 | -0.00000002 | -0.63% | 0.00000315 | 0.00000317 | 0.00000310 | 52,031.00 |
| 23 Mar 2024 | 0.00000315 | 0.00000003 | 0.96% | 0.00000314 | 0.00000320 | 0.00000312 | 31,311.00 |
| 22 Mar 2024 | 0.00000312 | -0.00000006 | -1.89% | 0.00000317 | 0.00000319 | 0.00000309 | 18,686.00 |
| 21 Mar 2024 | 0.00000318 | 0.00000017 | 5.65% | 0.00000300 | 0.00000320 | 0.00000299 | 38,950.00 |
| 20 Mar 2024 | 0.00000301 | 0.00000000 | 0.00% | 0.00000300 | 0.00000304 | 0.00000290 | 25,133.00 |
| 19 Mar 2024 | 0.00000301 | -0.00000001 | -0.33% | 0.00000303 | 0.00000309 | 0.00000286 | 16,478.00 |
| 18 Mar 2024 | 0.00000302 | -0.00000013 | -4.13% | 0.00000314 | 0.00000316 | 0.00000300 | 29,143.00 |
| 17 Mar 2024 | 0.00000315 | -0.00000001 | -0.32% | 0.00000318 | 0.00000320 | 0.00000305 | 44,886.00 |
| 16 Mar 2024 | 0.00000316 | -0.00000013 | -3.95% | 0.00000327 | 0.00000337 | 0.00000305 | 89,607.00 |
| 15 Mar 2024 | 0.00000329 | -0.00000014 | -4.08% | 0.00000340 | 0.00000342 | 0.00000310 | 25,414.00 |
| 14 Mar 2024 | 0.00000343 | 0.00000000 | 0.00% | 0.00000343 | 0.00000343 | 0.00000343 | 0.00 |
| 13 Mar 2024 | 0.00000343 | -0.00000014 | -3.92% | 0.00000355 | 0.00000365 | 0.00000337 | 106,286.00 |
| 12 Mar 2024 | 0.00000357 | 0.00000028 | 8.51% | 0.00000326 | 0.00000432 | 0.00000314 | 85,803.00 |
| 11 Mar 2024 | 0.00000329 | -0.00000007 | -2.08% | 0.00000337 | 0.00000337 | 0.00000313 | 122,962.00 |
| 10 Mar 2024 | 0.00000336 | -0.00000005 | -1.47% | 0.00000341 | 0.00000343 | 0.00000322 | 106,879.00 |
| 09 Mar 2024 | 0.00000341 | 0.00000014 | 4.28% | 0.00000327 | 0.00000354 | 0.00000327 | 161,010.00 |
| 08 Mar 2024 | 0.00000327 | -0.00000009 | -2.68% | 0.00000340 | 0.00000342 | 0.00000303 | 87,279.00 |
| 07 Mar 2024 | 0.00000336 | 0.00000010 | 3.07% | 0.00000323 | 0.00000339 | 0.00000319 | 127,019.00 |
| 06 Mar 2024 | 0.00000326 | 0.00000029 | 9.76% | 0.00000299 | 0.00000326 | 0.00000294 | 222,911.00 |
| 05 Mar 2024 | 0.00000297 | -0.00000017 | -5.41% | 0.00000313 | 0.00000331 | 0.00000280 | 501,781.00 |
| 04 Mar 2024 | 0.00000314 | -0.00000034 | -9.77% | 0.00000347 | 0.00000361 | 0.00000303 | 159,689.00 |
| 03 Mar 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000350 | 0.00000364 | 0.00000330 | 111,768.00 |
| 02 Mar 2024 | 0.00000350 | 0.00000014 | 4.17% | 0.00000338 | 0.00000350 | 0.00000329 | 74,075.00 |
| 01 Mar 2024 | 0.00000336 | 0.00000015 | 4.67% | 0.00000320 | 0.00000345 | 0.00000320 | 81,488.00 |
| 29 Feb 2024 | 0.00000321 | 0.00000013 | 4.22% | 0.00000308 | 0.00000327 | 0.00000308 | 112,436.00 |
| 28 Feb 2024 | 0.00000308 | -0.00000013 | -4.05% | 0.00000321 | 0.00000340 | 0.00000285 | 171,463.00 |
| 27 Feb 2024 | 0.00000321 | -0.00000009 | -2.73% | 0.00000331 | 0.00000337 | 0.00000316 | 132,613.00 |
| 26 Feb 2024 | 0.00000330 | -0.00000015 | -4.35% | 0.00000344 | 0.00000350 | 0.00000330 | 27,624.00 |
| 25 Feb 2024 | 0.00000345 | 0.00000007 | 2.07% | 0.00000339 | 0.00000346 | 0.00000333 | 31,302.00 |
| 24 Feb 2024 | 0.00000338 | 0.00000004 | 1.20% | 0.00000336 | 0.00000345 | 0.00000329 | 19,693.00 |
| 23 Feb 2024 | 0.00000334 | -0.00000003 | -0.89% | 0.00000336 | 0.00000342 | 0.00000327 | 113,697.00 |
| 22 Feb 2024 | 0.00000337 | 0.00000007 | 2.12% | 0.00000330 | 0.00000342 | 0.00000325 | 56,749.00 |
| 21 Feb 2024 | 0.00000330 | -0.00000012 | -3.51% | 0.00000342 | 0.00000346 | 0.00000322 | 55,179.00 |
| 20 Feb 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000345 | 0.00000380 | 0.00000328 | 91,031.00 |
| 19 Feb 2024 | 0.00000345 | 0.00000023 | 7.14% | 0.00000323 | 0.00000345 | 0.00000323 | 41,344.00 |
| 18 Feb 2024 | 0.00000322 | -0.00000005 | -1.53% | 0.00000329 | 0.00000335 | 0.00000322 | 15,341.00 |
| 17 Feb 2024 | 0.00000327 | -0.00000003 | -0.91% | 0.00000331 | 0.00000332 | 0.00000320 | 21,579.00 |
| 16 Feb 2024 | 0.00000330 | -0.00000005 | -1.49% | 0.00000333 | 0.00000347 | 0.00000329 | 7,249.00 |
| 15 Feb 2024 | 0.00000335 | 0.00000009 | 2.76% | 0.00000328 | 0.00000336 | 0.00000326 | 26,787.00 |
| 14 Feb 2024 | 0.00000326 | -0.00000003 | -0.91% | 0.00000333 | 0.00000338 | 0.00000326 | 10,845.00 |
| 13 Feb 2024 | 0.00000329 | -0.00000002 | -0.60% | 0.00000331 | 0.00000332 | 0.00000324 | 4,102.00 |
| 12 Feb 2024 | 0.00000331 | -0.00000001 | -0.30% | 0.00000330 | 0.00000333 | 0.00000326 | 5,696.00 |
| 11 Feb 2024 | 0.00000332 | -0.00000007 | -2.06% | 0.00000340 | 0.00000340 | 0.00000331 | 5,976.00 |
| 10 Feb 2024 | 0.00000339 | -0.00000006 | -1.74% | 0.00000344 | 0.00000345 | 0.00000338 | 7,704.00 |
| 09 Feb 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000352 | 0.00000352 | 0.00000338 | 24,372.00 |
| 08 Feb 2024 | 0.00000351 | -0.00000011 | -3.04% | 0.00000362 | 0.00000362 | 0.00000349 | 9,616.00 |
| 07 Feb 2024 | 0.00000362 | -0.00000010 | -2.69% | 0.00000371 | 0.00000373 | 0.00000362 | 2,577.00 |
| 06 Feb 2024 | 0.00000372 | 0.00000003 | 0.81% | 0.00000371 | 0.00000372 | 0.00000366 | 3,871.00 |
| 05 Feb 2024 | 0.00000369 | -0.00000001 | -0.27% | 0.00000369 | 0.00000376 | 0.00000366 | 21,369.00 |
| 04 Feb 2024 | 0.00000370 | -0.00000005 | -1.33% | 0.00000372 | 0.00000372 | 0.00000367 | 8,553.00 |
| 03 Feb 2024 | 0.00000375 | -0.00000001 | -0.27% | 0.00000375 | 0.00000377 | 0.00000373 | 9,257.00 |
| 02 Feb 2024 | 0.00000376 | 0.00000010 | 2.73% | 0.00000369 | 0.00000378 | 0.00000369 | 15,783.00 |
| 01 Feb 2024 | 0.00000366 | -0.00000004 | -1.08% | 0.00000370 | 0.00000374 | 0.00000366 | 2,522.00 |
| 31 Ene 2024 | 0.00000370 | -0.00000015 | -3.90% | 0.00000383 | 0.00000384 | 0.00000366 | 6,264.00 |
| 30 Ene 2024 | 0.00000385 | -0.00000004 | -1.03% | 0.00000388 | 0.00000430 | 0.00000381 | 47,904.00 |
| 29 Ene 2024 | 0.00000389 | 0.00000005 | 1.30% | 0.00000380 | 0.00000391 | 0.00000379 | 13,857.00 |
| 28 Ene 2024 | 0.00000384 | -0.00000003 | -0.78% | 0.00000390 | 0.00000393 | 0.00000379 | 10,736.00 |
| 27 Ene 2024 | 0.00000387 | -0.00000002 | -0.51% | 0.00000393 | 0.00000396 | 0.00000386 | 2,122.00 |
