Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00001126 | 0.00000091 | 8.79% | 0.00001047 | 0.00001160 | 0.00000995 | 13,111.00 |
| 24 Abr 2024 | 0.00001035 | 0.00000037 | 3.71% | 0.00001002 | 0.00001120 | 0.00001000 | 10,455.00 |
| 23 Abr 2024 | 0.00000998 | -0.00000060 | -5.67% | 0.00001077 | 0.00001077 | 0.00000998 | 6,378.00 |
| 22 Abr 2024 | 0.00001058 | -0.00000009 | -0.84% | 0.00001068 | 0.00001258 | 0.00001045 | 26,793.00 |
| 21 Abr 2024 | 0.00001067 | -0.00000055 | -4.90% | 0.00001108 | 0.00001120 | 0.00001037 | 16,086.00 |
| 20 Abr 2024 | 0.00001122 | 0.00000002 | 0.18% | 0.00001122 | 0.00001132 | 0.00001065 | 7,207.00 |
| 19 Abr 2024 | 0.00001120 | 0.00000042 | 3.90% | 0.00001052 | 0.00001151 | 0.00000985 | 16,326.00 |
| 18 Abr 2024 | 0.00001078 | -0.00000027 | -2.44% | 0.00001119 | 0.00001133 | 0.00001054 | 18,477.00 |
| 17 Abr 2024 | 0.00001105 | -0.00000098 | -8.15% | 0.00001195 | 0.00001205 | 0.00001105 | 31,369.00 |
| 16 Abr 2024 | 0.00001203 | -0.00000200 | -14.29% | 0.00001385 | 0.00001429 | 0.00001203 | 26,873.00 |
| 15 Abr 2024 | 0.00001400 | 0.00000300 | 26.93% | 0.00001093 | 0.00001443 | 0.00001070 | 59,953.00 |
| 14 Abr 2024 | 0.00001114 | -0.00000030 | -2.62% | 0.00001143 | 0.00001160 | 0.00001020 | 22,721.00 |
| 13 Abr 2024 | 0.00001144 | -0.00000200 | -15.07% | 0.00001354 | 0.00001386 | 0.00001017 | 87,287.00 |
| 12 Abr 2024 | 0.00001327 | -0.00000096 | -6.75% | 0.00001414 | 0.00001534 | 0.00001300 | 71,704.00 |
| 11 Abr 2024 | 0.00001423 | 0.00000200 | 15.72% | 0.00001283 | 0.00001500 | 0.00001224 | 57,209.00 |
| 10 Abr 2024 | 0.00001272 | 0.00000100 | 8.68% | 0.00001151 | 0.00001322 | 0.00001088 | 40,421.00 |
| 09 Abr 2024 | 0.00001152 | 0.00000080 | 7.46% | 0.00001092 | 0.00001227 | 0.00001072 | 20,355.00 |
| 08 Abr 2024 | 0.00001072 | 0.00000037 | 3.57% | 0.00001049 | 0.00001220 | 0.00001034 | 61,537.00 |
| 07 Abr 2024 | 0.00001035 | 0.00000039 | 3.92% | 0.00000999 | 0.00001035 | 0.00000969 | 19,070.00 |
| 06 Abr 2024 | 0.00000996 | -0.00000042 | -4.05% | 0.00001039 | 0.00001078 | 0.00000983 | 5,213.00 |
| 05 Abr 2024 | 0.00001038 | 0.00000055 | 5.60% | 0.00000988 | 0.00001136 | 0.00000942 | 29,924.00 |
| 04 Abr 2024 | 0.00000983 | -0.00000025 | -2.48% | 0.00001008 | 0.00001064 | 0.00000975 | 28,130.00 |
| 03 Abr 2024 | 0.00001008 | 0.00000034 | 3.49% | 0.00000991 | 0.00001053 | 0.00000958 | 21,593.00 |
| 02 Abr 2024 | 0.00000974 | 0.00000019 | 1.99% | 0.00000974 | 0.00001009 | 0.00000893 | 25,582.00 |
| 01 Abr 2024 | 0.00000955 | -0.00000065 | -6.37% | 0.00001009 | 0.00001032 | 0.00000923 | 12,049.00 |
| 31 Mar 2024 | 0.00001020 | 0.00000031 | 3.13% | 0.00000978 | 0.00001070 | 0.00000976 | 13,136.00 |
| 30 Mar 2024 | 0.00000989 | -0.00000034 | -3.32% | 0.00001021 | 0.00001054 | 0.00000989 | 8,673.00 |
| 29 Mar 2024 | 0.00001023 | -0.00000010 | -0.97% | 0.00001021 | 0.00001049 | 0.00000981 | 17,884.00 |
| 28 Mar 2024 | 0.00001033 | -0.00000015 | -1.43% | 0.00001064 | 0.00001137 | 0.00001012 | 36,132.00 |
| 27 Mar 2024 | 0.00001048 | -0.00000100 | -8.60% | 0.00001155 | 0.00001198 | 0.00001048 | 32,025.00 |
| 26 Mar 2024 | 0.00001163 | 0.00000200 | 19.90% | 0.00001018 | 0.00001232 | 0.00000973 | 103,107.00 |
| 25 Mar 2024 | 0.00001005 | 0.00000100 | 11.52% | 0.00000874 | 0.00001086 | 0.00000845 | 123,359.00 |
| 24 Mar 2024 | 0.00000868 | 0.00000011 | 1.28% | 0.00000867 | 0.00000884 | 0.00000825 | 15,892.00 |
| 23 Mar 2024 | 0.00000857 | -0.00000073 | -7.85% | 0.00000940 | 0.00000988 | 0.00000851 | 18,820.00 |
| 22 Mar 2024 | 0.00000930 | 0.00000028 | 3.10% | 0.00000905 | 0.00000956 | 0.00000874 | 42,194.00 |
| 21 Mar 2024 | 0.00000902 | -0.00000100 | -9.78% | 0.00001017 | 0.00001073 | 0.00000884 | 111,139.00 |
| 20 Mar 2024 | 0.00001022 | -0.00000072 | -6.58% | 0.00001094 | 0.00001178 | 0.00001022 | 209,701.00 |
| 19 Mar 2024 | 0.00001094 | -0.00000100 | -8.17% | 0.00001232 | 0.00001503 | 0.00000968 | 301,439.00 |
| 18 Mar 2024 | 0.00001224 | 0.00000300 | 34.01% | 0.00000895 | 0.00001282 | 0.00000842 | 251,923.00 |
| 17 Mar 2024 | 0.00000882 | 0.00000200 | 28.09% | 0.00000713 | 0.00000933 | 0.00000622 | 134,128.00 |
| 16 Mar 2024 | 0.00000712 | 0.00000100 | 16.34% | 0.00000611 | 0.00000712 | 0.00000587 | 67,652.00 |
| 15 Mar 2024 | 0.00000612 | 0.00000200 | 44.54% | 0.00000552 | 0.00000628 | 0.00000510 | 105,695.00 |
| 14 Mar 2024 | 0.00000449 | 0.00000000 | 0.00% | 0.00000449 | 0.00000449 | 0.00000449 | 0.00 |
| 13 Mar 2024 | 0.00000449 | -0.00000001 | -0.22% | 0.00000465 | 0.00000480 | 0.00000428 | 10,453.00 |
| 12 Mar 2024 | 0.00000450 | -0.00000005 | -1.10% | 0.00000445 | 0.00000450 | 0.00000415 | 12,570.00 |
| 11 Mar 2024 | 0.00000455 | 0.00000019 | 4.36% | 0.00000445 | 0.00000465 | 0.00000429 | 10,212.00 |
| 10 Mar 2024 | 0.00000436 | -0.00000006 | -1.36% | 0.00000443 | 0.00000448 | 0.00000419 | 7,188.00 |
| 09 Mar 2024 | 0.00000442 | -0.00000002 | -0.45% | 0.00000435 | 0.00000448 | 0.00000434 | 32,606.00 |
| 08 Mar 2024 | 0.00000444 | -0.00000011 | -2.42% | 0.00000455 | 0.00000479 | 0.00000421 | 10,548.00 |
| 07 Mar 2024 | 0.00000455 | -0.00000019 | -4.01% | 0.00000475 | 0.00000516 | 0.00000442 | 17,963.00 |
| 06 Mar 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000485 | 0.00000485 | 0.00000451 | 42,015.00 |
| 05 Mar 2024 | 0.00000480 | 0.00000003 | 0.63% | 0.00000484 | 0.00000511 | 0.00000401 | 82,310.00 |
| 04 Mar 2024 | 0.00000477 | 0.00000039 | 8.90% | 0.00000440 | 0.00000589 | 0.00000423 | 154,141.00 |
| 03 Mar 2024 | 0.00000438 | 0.00000001 | 0.23% | 0.00000444 | 0.00000459 | 0.00000423 | 20,503.00 |
| 02 Mar 2024 | 0.00000437 | 0.00000007 | 1.63% | 0.00000434 | 0.00000459 | 0.00000415 | 52,462.00 |
| 01 Mar 2024 | 0.00000430 | 0.00000015 | 3.61% | 0.00000425 | 0.00000499 | 0.00000417 | 75,722.00 |
| 29 Feb 2024 | 0.00000415 | 0.00000019 | 4.80% | 0.00000394 | 0.00000415 | 0.00000377 | 19,333.00 |
| 28 Feb 2024 | 0.00000396 | 0.00000007 | 1.80% | 0.00000393 | 0.00000501 | 0.00000374 | 61,204.00 |
| 27 Feb 2024 | 0.00000389 | -0.00000020 | -4.89% | 0.00000407 | 0.00000417 | 0.00000374 | 35,913.00 |
| 26 Feb 2024 | 0.00000409 | -0.00000007 | -1.68% | 0.00000417 | 0.00000435 | 0.00000402 | 60,887.00 |
| 25 Feb 2024 | 0.00000416 | -0.00000009 | -2.12% | 0.00000428 | 0.00000429 | 0.00000406 | 8,133.00 |
| 24 Feb 2024 | 0.00000425 | 0.00000002 | 0.47% | 0.00000421 | 0.00000434 | 0.00000408 | 12,129.00 |
| 23 Feb 2024 | 0.00000423 | 0.00000004 | 0.95% | 0.00000423 | 0.00000500 | 0.00000417 | 102,831.00 |
| 22 Feb 2024 | 0.00000419 | -0.00000001 | -0.24% | 0.00000419 | 0.00000439 | 0.00000404 | 31,522.00 |
| 21 Feb 2024 | 0.00000420 | -0.00000002 | -0.47% | 0.00000422 | 0.00000440 | 0.00000404 | 105,561.00 |
| 20 Feb 2024 | 0.00000422 | -0.00000022 | -4.95% | 0.00000448 | 0.00000463 | 0.00000403 | 69,180.00 |
| 19 Feb 2024 | 0.00000444 | -0.00000011 | -2.42% | 0.00000454 | 0.00000463 | 0.00000435 | 63,959.00 |
| 18 Feb 2024 | 0.00000455 | -0.00000019 | -4.01% | 0.00000473 | 0.00000484 | 0.00000455 | 1,709.00 |
| 17 Feb 2024 | 0.00000474 | 0.00000010 | 2.16% | 0.00000463 | 0.00000480 | 0.00000449 | 43,053.00 |
| 16 Feb 2024 | 0.00000464 | -0.00000038 | -7.57% | 0.00000506 | 0.00000518 | 0.00000464 | 20,098.00 |
| 15 Feb 2024 | 0.00000502 | -0.00000042 | -7.72% | 0.00000546 | 0.00000556 | 0.00000499 | 33,424.00 |
| 14 Feb 2024 | 0.00000544 | -0.00000036 | -6.21% | 0.00000590 | 0.00000590 | 0.00000538 | 25,731.00 |
| 13 Feb 2024 | 0.00000580 | -0.00000027 | -4.45% | 0.00000612 | 0.00000635 | 0.00000545 | 88,756.00 |
| 12 Feb 2024 | 0.00000607 | -0.00000018 | -2.88% | 0.00000625 | 0.00000675 | 0.00000604 | 43,202.00 |
| 11 Feb 2024 | 0.00000625 | 0.00000079 | 14.47% | 0.00000548 | 0.00000739 | 0.00000548 | 213,035.00 |
| 10 Feb 2024 | 0.00000546 | -0.00000100 | -15.06% | 0.00000655 | 0.00000660 | 0.00000515 | 257,212.00 |
| 09 Feb 2024 | 0.00000664 | 0.00000200 | 39.53% | 0.00000503 | 0.00000787 | 0.00000484 | 530,304.00 |
| 08 Feb 2024 | 0.00000506 | 0.00000100 | 25.71% | 0.00000391 | 0.00000578 | 0.00000368 | 295,656.00 |
| 07 Feb 2024 | 0.00000389 | 0.00000030 | 8.36% | 0.00000363 | 0.00000434 | 0.00000343 | 45,432.00 |
| 06 Feb 2024 | 0.00000359 | -0.00000022 | -5.77% | 0.00000375 | 0.00000383 | 0.00000334 | 36,985.00 |
| 05 Feb 2024 | 0.00000381 | -0.00000018 | -4.51% | 0.00000397 | 0.00000439 | 0.00000367 | 57,636.00 |
| 04 Feb 2024 | 0.00000399 | 0.00000048 | 13.68% | 0.00000351 | 0.00000449 | 0.00000339 | 358,762.00 |
| 03 Feb 2024 | 0.00000351 | 0.00000070 | 24.91% | 0.00000281 | 0.00000369 | 0.00000275 | 198,891.00 |
| 02 Feb 2024 | 0.00000281 | 0.00000044 | 18.57% | 0.00000238 | 0.00000305 | 0.00000232 | 79,171.00 |
| 01 Feb 2024 | 0.00000237 | -0.00000018 | -7.06% | 0.00000257 | 0.00000265 | 0.00000228 | 89,997.00 |
| 31 Ene 2024 | 0.00000255 | 0.00000035 | 15.91% | 0.00000219 | 0.00000282 | 0.00000216 | 118,967.00 |
| 30 Ene 2024 | 0.00000220 | -0.00000014 | -5.98% | 0.00000234 | 0.00000234 | 0.00000219 | 37,510.00 |
| 29 Ene 2024 | 0.00000234 | -0.00000011 | -4.49% | 0.00000247 | 0.00000249 | 0.00000230 | 60,397.00 |
| 28 Ene 2024 | 0.00000245 | 0.00000006 | 2.51% | 0.00000241 | 0.00000254 | 0.00000232 | 97,524.00 |
| 27 Ene 2024 | 0.00000239 | -0.00000010 | -4.02% | 0.00000248 | 0.00000288 | 0.00000239 | 128,524.00 |
