Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.381 | 0.011 | 2.97% | 0.36 | 0.385 | 0.36 | 48,008 |
| 23 May 2024 | 0.37 | -0.0153 | -3.97% | 0.365 | 0.391 | 0.365 | 123,218 |
| 22 May 2024 | 0.3853 | -0.0184 | -4.56% | 0.368 | 0.402 | 0.368 | 55,940 |
| 21 May 2024 | 0.4037 | 0.0107 | 2.72% | 0.3682 | 0.4279 | 0.3682 | 156,102 |
| 20 May 2024 | 0.393 | 0.0119 | 3.12% | 0.36 | 0.3973 | 0.36 | 155,583 |
| 17 May 2024 | 0.3811 | 0.0101 | 2.72% | 0.351 | 0.399999 | 0.351 | 189,110 |
| 16 May 2024 | 0.371 | -0.009 | -2.37% | 0.3686 | 0.40125 | 0.342778 | 203,405 |
| 15 May 2024 | 0.38 | -0.0496 | -11.55% | 0.4129 | 0.4249 | 0.38 | 398,406 |
| 14 May 2024 | 0.4296 | 0.0016 | 0.37% | 0.436 | 0.45 | 0.4011 | 192,850 |
| 13 May 2024 | 0.428 | 0.0162 | 3.93% | 0.427 | 0.451 | 0.4105 | 84,007 |
| 10 May 2024 | 0.4118 | -0.0361 | -8.06% | 0.44 | 0.479 | 0.3851 | 149,819 |
| 09 May 2024 | 0.4479 | 0.0099 | 2.26% | 0.4391 | 0.455 | 0.434 | 85,607 |
| 08 May 2024 | 0.438 | 0.0069 | 1.60% | 0.416 | 0.445 | 0.416 | 68,878 |
| 07 May 2024 | 0.4311 | -0.0009 | -0.21% | 0.434 | 0.445 | 0.410001 | 77,706 |
| 06 May 2024 | 0.432 | 0.0189 | 4.58% | 0.417 | 0.52 | 0.4102 | 739,942 |
| 03 May 2024 | 0.4131 | 0.0131 | 3.28% | 0.41 | 0.4196 | 0.3901 | 81,842 |
| 02 May 2024 | 0.40 | -0.0071 | -1.74% | 0.4083 | 0.42 | 0.38 | 178,483 |
| 01 May 2024 | 0.4071 | 0.0061 | 1.52% | 0.416 | 0.433 | 0.395 | 95,161 |
| 30 Abr 2024 | 0.401 | 0.0035 | 0.88% | 0.4044 | 0.416 | 0.395 | 100,286 |
| 29 Abr 2024 | 0.3975 | -0.0067 | -1.66% | 0.3955 | 0.41 | 0.386 | 61,016 |
| 26 Abr 2024 | 0.4042 | 0.0036 | 0.90% | 0.41 | 0.41 | 0.3762 | 106,287 |
| 25 Abr 2024 | 0.4006 | -0.0068 | -1.67% | 0.395 | 0.4049 | 0.39 | 9,428 |
| 24 Abr 2024 | 0.4074 | -0.007 | -1.69% | 0.42 | 0.4279 | 0.39 | 33,577 |
| 23 Abr 2024 | 0.4144 | 0.0144 | 3.60% | 0.40 | 0.428 | 0.39989 | 77,813 |
| 22 Abr 2024 | 0.40 | 0.005 | 1.27% | 0.4133 | 0.414 | 0.389 | 43,805 |
| 19 Abr 2024 | 0.395 | 0.0061 | 1.57% | 0.4083 | 0.41 | 0.383 | 119,319 |
| 18 Abr 2024 | 0.3889 | -0.0086 | -2.16% | 0.3868 | 0.415 | 0.385 | 24,044 |
| 17 Abr 2024 | 0.3975 | 0.0075 | 1.92% | 0.4055 | 0.4055 | 0.376 | 256,214 |
| 16 Abr 2024 | 0.39 | 0.013 | 3.45% | 0.3899 | 0.41 | 0.38 | 277,443 |
| 15 Abr 2024 | 0.377 | -0.0508 | -11.87% | 0.415 | 0.428 | 0.377 | 128,664 |
| 12 Abr 2024 | 0.4278 | 0.0268 | 6.68% | 0.391 | 0.428 | 0.391 | 306,635 |
| 11 Abr 2024 | 0.401 | -0.0227 | -5.36% | 0.4201 | 0.4247 | 0.36 | 283,133 |
| 10 Abr 2024 | 0.4237 | -0.0375 | -8.13% | 0.4556 | 0.471 | 0.4201 | 112,912 |
| 09 Abr 2024 | 0.4612 | -0.0279 | -5.70% | 0.4969 | 0.4969 | 0.45 | 62,138 |
| 08 Abr 2024 | 0.4891 | 0.0066 | 1.37% | 0.48 | 0.50 | 0.48 | 29,781 |
| 05 Abr 2024 | 0.4825 | -0.0024 | -0.49% | 0.495 | 0.495 | 0.4801 | 26,263 |
| 04 Abr 2024 | 0.4849 | -0.0037 | -0.76% | 0.4827 | 0.51 | 0.48 | 114,374 |
| 03 Abr 2024 | 0.4886 | -0.0155 | -3.07% | 0.5032 | 0.5167 | 0.4849 | 20,916 |
| 02 Abr 2024 | 0.5041 | -0.0029 | -0.57% | 0.507 | 0.5209 | 0.4807 | 203,926 |
| 01 Abr 2024 | 0.507 | -0.0072 | -1.40% | 0.507 | 0.5115 | 0.5001 | 43,919 |
| 28 Mar 2024 | 0.5142 | -0.0026 | -0.50% | 0.5196 | 0.5325 | 0.51 | 56,504 |
| 27 Mar 2024 | 0.5168 | 0.0057 | 1.12% | 0.495 | 0.52 | 0.4774 | 110,223 |
| 26 Mar 2024 | 0.5111 | 0.0061 | 1.21% | 0.508 | 0.53 | 0.50 | 72,998 |
| 25 Mar 2024 | 0.505 | -0.01 | -1.94% | 0.5175 | 0.5299 | 0.4951 | 87,377 |
| 22 Mar 2024 | 0.515 | 0.0223 | 4.53% | 0.52 | 0.53899 | 0.4911 | 70,172 |
| 21 Mar 2024 | 0.4927 | -0.0308 | -5.88% | 0.5345 | 0.5442 | 0.492 | 79,188 |
| 20 Mar 2024 | 0.5235 | 0.0099 | 1.93% | 0.517 | 0.5245 | 0.495101 | 62,292 |
| 19 Mar 2024 | 0.5136 | -0.0338 | -6.17% | 0.57 | 0.57 | 0.50 | 93,510 |
| 18 Mar 2024 | 0.5474 | 0.0474 | 9.48% | 0.50 | 0.557 | 0.50 | 72,556 |
| 15 Mar 2024 | 0.50 | -0.0011 | -0.22% | 0.505 | 0.505 | 0.4901 | 41,602 |
| 14 Mar 2024 | 0.5011 | -0.0439 | -8.06% | 0.5486 | 0.5486 | 0.49 | 340,248 |
| 13 Mar 2024 | 0.545 | 0.0148 | 2.79% | 0.5302 | 0.5462 | 0.5201 | 64,316 |
| 12 Mar 2024 | 0.5302 | -0.0018 | -0.34% | 0.52 | 0.5888 | 0.52 | 87,326 |
| 11 Mar 2024 | 0.532 | -0.0367 | -6.45% | 0.56 | 0.56 | 0.525 | 45,564 |
| 08 Mar 2024 | 0.5687 | 0.0538 | 10.45% | 0.5191 | 0.5888 | 0.513 | 114,551 |
| 07 Mar 2024 | 0.5149 | -0.0014 | -0.27% | 0.5163 | 0.557 | 0.513 | 74,255 |
| 06 Mar 2024 | 0.5163 | -0.0428 | -7.66% | 0.56 | 0.5855 | 0.5122 | 28,426 |
| 05 Mar 2024 | 0.5591 | -0.021 | -3.62% | 0.6091 | 0.6091 | 0.551 | 85,633 |
| 04 Mar 2024 | 0.5801 | -0.0244 | -4.04% | 0.60 | 0.61 | 0.57 | 97,696 |
| 01 Mar 2024 | 0.6045 | 0.0345 | 6.05% | 0.5761 | 0.6205 | 0.5602 | 80,922 |
| 29 Feb 2024 | 0.57 | -0.0168 | -2.86% | 0.5672 | 0.59 | 0.555 | 258,464 |
| 28 Feb 2024 | 0.5868 | -0.0012 | -0.20% | 0.6147 | 0.62 | 0.58 | 63,183 |
| 27 Feb 2024 | 0.588 | -0.022 | -3.61% | 0.62 | 0.66 | 0.584 | 163,995 |
