Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OGNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000230 | 0.00000234 | 0.00000224 | 6,401.00 |
| 06 May 2024 | 0.00000230 | -0.00000004 | -1.71% | 0.00000235 | 0.00000238 | 0.00000229 | 8,842.00 |
| 05 May 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000230 | 0.00000238 | 0.00000227 | 15,143.00 |
| 04 May 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000236 | 0.00000236 | 0.00000229 | 11,228.00 |
| 03 May 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000242 | 0.00000243 | 0.00000235 | 11,619.00 |
| 02 May 2024 | 0.00000240 | 0.00000002 | 0.84% | 0.00000240 | 0.00000243 | 0.00000235 | 19,769.00 |
| 01 May 2024 | 0.00000238 | 0.00000009 | 3.93% | 0.00000231 | 0.00000241 | 0.00000227 | 15,006.00 |
| 30 Abr 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000232 | 0.00000218 | 16,478.00 |
| 29 Abr 2024 | 0.00000228 | -0.00000009 | -3.80% | 0.00000236 | 0.00000237 | 0.00000226 | 15,538.00 |
| 28 Abr 2024 | 0.00000237 | -0.00000005 | -2.07% | 0.00000242 | 0.00000251 | 0.00000236 | 16,117.00 |
| 27 Abr 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000241 | 0.00000245 | 0.00000236 | 14,673.00 |
| 26 Abr 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000246 | 0.00000249 | 0.00000238 | 9,530.00 |
| 25 Abr 2024 | 0.00000245 | 0.00000002 | 0.82% | 0.00000246 | 0.00000253 | 0.00000237 | 17,593.00 |
| 24 Abr 2024 | 0.00000243 | -0.00000008 | -3.19% | 0.00000250 | 0.00000257 | 0.00000243 | 15,579.00 |
| 23 Abr 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000248 | 0.00000252 | 0.00000242 | 24,312.00 |
| 22 Abr 2024 | 0.00000246 | -0.00000002 | -0.81% | 0.00000250 | 0.00000255 | 0.00000243 | 15,475.00 |
| 21 Abr 2024 | 0.00000248 | -0.00000007 | -2.75% | 0.00000255 | 0.00000255 | 0.00000245 | 11,756.00 |
| 20 Abr 2024 | 0.00000255 | 0.00000015 | 6.25% | 0.00000238 | 0.00000257 | 0.00000237 | 15,232.00 |
| 19 Abr 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000240 | 0.00000243 | 0.00000229 | 16,931.00 |
| 18 Abr 2024 | 0.00000240 | -0.00000005 | -2.04% | 0.00000245 | 0.00000246 | 0.00000234 | 16,862.00 |
| 17 Abr 2024 | 0.00000245 | 0.00000009 | 3.81% | 0.00000237 | 0.00000266 | 0.00000235 | 22,608.00 |
| 16 Abr 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000232 | 0.00000240 | 0.00000227 | 22,873.00 |
| 15 Abr 2024 | 0.00000233 | -0.00000007 | -2.92% | 0.00000238 | 0.00000247 | 0.00000226 | 22,576.00 |
| 14 Abr 2024 | 0.00000240 | 0.00000014 | 6.19% | 0.00000222 | 0.00000242 | 0.00000218 | 13,596.00 |
| 13 Abr 2024 | 0.00000226 | -0.00000033 | -12.74% | 0.00000257 | 0.00000261 | 0.00000200 | 23,160.00 |
| 12 Abr 2024 | 0.00000259 | -0.00000041 | -13.67% | 0.00000300 | 0.00000305 | 0.00000248 | 20,554.00 |
| 11 Abr 2024 | 0.00000300 | -0.00000011 | -3.54% | 0.00000309 | 0.00000312 | 0.00000298 | 15,611.00 |
| 10 Abr 2024 | 0.00000311 | -0.00000017 | -5.18% | 0.00000327 | 0.00000331 | 0.00000308 | 19,193.00 |
| 09 Abr 2024 | 0.00000328 | -0.00000010 | -2.96% | 0.00000340 | 0.00000355 | 0.00000326 | 14,506.00 |
| 08 Abr 2024 | 0.00000338 | -0.00000006 | -1.74% | 0.00000347 | 0.00000347 | 0.00000327 | 16,348.00 |
| 07 Abr 2024 | 0.00000344 | 0.00000007 | 2.08% | 0.00000335 | 0.00000351 | 0.00000334 | 13,407.00 |
| 06 Abr 2024 | 0.00000337 | -0.00000005 | -1.46% | 0.00000344 | 0.00000359 | 0.00000335 | 9,683.00 |
| 05 Abr 2024 | 0.00000342 | 0.00000012 | 3.64% | 0.00000330 | 0.00000362 | 0.00000326 | 20,823.00 |
| 04 Abr 2024 | 0.00000330 | -0.00000018 | -5.17% | 0.00000350 | 0.00000370 | 0.00000330 | 13,067.00 |
| 03 Abr 2024 | 0.00000348 | 0.00000046 | 15.23% | 0.00000314 | 0.00000354 | 0.00000295 | 20,006.00 |
| 02 Abr 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000302 | 0.00000305 | 0.00000289 | 14,487.00 |
| 01 Abr 2024 | 0.00000303 | -0.00000001 | -0.33% | 0.00000306 | 0.00000321 | 0.00000292 | 22,254.00 |
| 31 Mar 2024 | 0.00000304 | 0.00000000 | 0.00% | 0.00000305 | 0.00000311 | 0.00000294 | 14,372.00 |
| 30 Mar 2024 | 0.00000304 | -0.00000019 | -5.88% | 0.00000322 | 0.00000326 | 0.00000303 | 11,164.00 |
| 29 Mar 2024 | 0.00000323 | 0.00000019 | 6.25% | 0.00000302 | 0.00000342 | 0.00000302 | 15,986.00 |
| 28 Mar 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000306 | 0.00000310 | 0.00000297 | 12,740.00 |
| 27 Mar 2024 | 0.00000306 | -0.00000013 | -4.08% | 0.00000320 | 0.00000322 | 0.00000305 | 13,961.00 |
| 26 Mar 2024 | 0.00000319 | 0.00000007 | 2.24% | 0.00000314 | 0.00000323 | 0.00000313 | 10,869.00 |
| 25 Mar 2024 | 0.00000312 | 0.00000000 | 0.00% | 0.00000314 | 0.00000322 | 0.00000307 | 8,830.00 |
| 24 Mar 2024 | 0.00000312 | -0.00000002 | -0.64% | 0.00000317 | 0.00000319 | 0.00000310 | 9,692.00 |
| 23 Mar 2024 | 0.00000314 | 0.00000000 | 0.00% | 0.00000314 | 0.00000321 | 0.00000312 | 8,282.00 |
| 22 Mar 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000318 | 0.00000320 | 0.00000309 | 7,361.00 |
| 21 Mar 2024 | 0.00000317 | 0.00000017 | 5.67% | 0.00000301 | 0.00000322 | 0.00000299 | 9,842.00 |
| 20 Mar 2024 | 0.00000300 | 0.00000000 | 0.00% | 0.00000300 | 0.00000305 | 0.00000289 | 13,179.00 |
| 19 Mar 2024 | 0.00000300 | -0.00000003 | -0.99% | 0.00000302 | 0.00000310 | 0.00000287 | 14,485.00 |
| 18 Mar 2024 | 0.00000303 | -0.00000009 | -2.88% | 0.00000315 | 0.00000317 | 0.00000298 | 11,276.00 |
| 17 Mar 2024 | 0.00000312 | -0.00000006 | -1.89% | 0.00000319 | 0.00000321 | 0.00000303 | 8,570.00 |
| 16 Mar 2024 | 0.00000318 | -0.00000009 | -2.75% | 0.00000328 | 0.00000337 | 0.00000306 | 14,039.00 |
| 15 Mar 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000340 | 0.00000341 | 0.00000317 | 23,177.00 |
| 14 Mar 2024 | 0.00000338 | -0.00000005 | -1.46% | 0.00000344 | 0.00000345 | 0.00000324 | 12,642.00 |
| 13 Mar 2024 | 0.00000343 | -0.00000013 | -3.65% | 0.00000354 | 0.00000368 | 0.00000336 | 8,640.00 |
| 12 Mar 2024 | 0.00000356 | 0.00000029 | 8.87% | 0.00000328 | 0.00000388 | 0.00000313 | 13,591.00 |
| 11 Mar 2024 | 0.00000327 | -0.00000012 | -3.54% | 0.00000340 | 0.00000340 | 0.00000313 | 10,849.00 |
| 10 Mar 2024 | 0.00000339 | -0.00000001 | -0.29% | 0.00000340 | 0.00000344 | 0.00000321 | 13,079.00 |
| 09 Mar 2024 | 0.00000340 | 0.00000013 | 3.98% | 0.00000327 | 0.00000354 | 0.00000327 | 10,327.00 |
| 08 Mar 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000339 | 0.00000343 | 0.00000310 | 12,653.00 |
| 07 Mar 2024 | 0.00000338 | 0.00000015 | 4.64% | 0.00000324 | 0.00000340 | 0.00000318 | 11,230.00 |
| 06 Mar 2024 | 0.00000323 | 0.00000027 | 9.12% | 0.00000298 | 0.00000326 | 0.00000294 | 12,293.00 |
| 05 Mar 2024 | 0.00000296 | -0.00000017 | -5.43% | 0.00000312 | 0.00000334 | 0.00000281 | 20,288.00 |
| 04 Mar 2024 | 0.00000313 | -0.00000037 | -10.57% | 0.00000348 | 0.00000363 | 0.00000308 | 16,791.00 |
| 03 Mar 2024 | 0.00000350 | -0.00000003 | -0.85% | 0.00000353 | 0.00000363 | 0.00000329 | 15,618.00 |
| 02 Mar 2024 | 0.00000353 | 0.00000016 | 4.75% | 0.00000337 | 0.00000354 | 0.00000329 | 16,043.00 |
| 01 Mar 2024 | 0.00000337 | 0.00000016 | 4.98% | 0.00000320 | 0.00000346 | 0.00000319 | 12,429.00 |
| 29 Feb 2024 | 0.00000321 | 0.00000014 | 4.56% | 0.00000308 | 0.00000329 | 0.00000307 | 10,390.00 |
| 28 Feb 2024 | 0.00000307 | -0.00000014 | -4.36% | 0.00000321 | 0.00000343 | 0.00000296 | 23,794.00 |
| 27 Feb 2024 | 0.00000321 | -0.00000009 | -2.73% | 0.00000333 | 0.00000337 | 0.00000316 | 17,279.00 |
| 26 Feb 2024 | 0.00000330 | -0.00000015 | -4.35% | 0.00000345 | 0.00000351 | 0.00000330 | 16,098.00 |
| 25 Feb 2024 | 0.00000345 | 0.00000007 | 2.07% | 0.00000340 | 0.00000348 | 0.00000333 | 10,804.00 |
| 24 Feb 2024 | 0.00000338 | 0.00000002 | 0.60% | 0.00000337 | 0.00000347 | 0.00000327 | 9,299.00 |
| 23 Feb 2024 | 0.00000336 | 0.00000000 | 0.00% | 0.00000336 | 0.00000344 | 0.00000328 | 9,580.00 |
| 22 Feb 2024 | 0.00000336 | 0.00000007 | 2.13% | 0.00000329 | 0.00000344 | 0.00000325 | 7,831.00 |
| 21 Feb 2024 | 0.00000329 | -0.00000014 | -4.08% | 0.00000342 | 0.00000348 | 0.00000320 | 7,290.00 |
| 20 Feb 2024 | 0.00000343 | -0.00000002 | -0.58% | 0.00000345 | 0.00000374 | 0.00000326 | 8,871.00 |
| 19 Feb 2024 | 0.00000345 | 0.00000012 | 3.60% | 0.00000334 | 0.00000347 | 0.00000329 | 11,687.00 |
| 18 Feb 2024 | 0.00000333 | 0.00000006 | 1.83% | 0.00000328 | 0.00000336 | 0.00000326 | 2,386.00 |
| 17 Feb 2024 | 0.00000327 | -0.00000003 | -0.91% | 0.00000332 | 0.00000335 | 0.00000320 | 11,352.00 |
| 16 Feb 2024 | 0.00000330 | -0.00000005 | -1.49% | 0.00000333 | 0.00000349 | 0.00000329 | 9,059.00 |
| 15 Feb 2024 | 0.00000335 | 0.00000008 | 2.45% | 0.00000328 | 0.00000337 | 0.00000325 | 8,146.00 |
| 14 Feb 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000330 | 0.00000339 | 0.00000325 | 13,877.00 |
| 13 Feb 2024 | 0.00000329 | -0.00000003 | -0.90% | 0.00000333 | 0.00000333 | 0.00000325 | 6,600.00 |
| 12 Feb 2024 | 0.00000332 | 0.00000001 | 0.30% | 0.00000332 | 0.00000334 | 0.00000325 | 11,927.00 |
| 11 Feb 2024 | 0.00000331 | -0.00000008 | -2.36% | 0.00000340 | 0.00000341 | 0.00000330 | 8,173.00 |
| 10 Feb 2024 | 0.00000339 | -0.00000006 | -1.74% | 0.00000345 | 0.00000347 | 0.00000337 | 5,771.00 |
| 09 Feb 2024 | 0.00000345 | -0.00000007 | -1.99% | 0.00000351 | 0.00000353 | 0.00000337 | 8,808.00 |
| 08 Feb 2024 | 0.00000352 | -0.00000010 | -2.76% | 0.00000361 | 0.00000365 | 0.00000348 | 7,154.00 |
