OKTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 13.68 | -0.270 | -1.94% | 13.92 | 13.96 | 13.35 | 26,130.00 |
04 May 2024 | 13.95 | 0.220 | 1.60% | 13.74 | 14.20 | 13.60 | 26,250.00 |
03 May 2024 | 13.73 | 0.250 | 1.85% | 13.49 | 13.88 | 13.25 | 35,365.00 |
02 May 2024 | 13.48 | 0.110 | 0.82% | 13.33 | 13.71 | 12.50 | 48,078.00 |
01 May 2024 | 13.37 | 0.00 | 0.00% | 13.40 | 14.07 | 12.67 | 51,264.00 |
30 Abr 2024 | 13.37 | -1.08 | -7.47% | 14.31 | 14.76 | 13.00 | 57,115.00 |
29 Abr 2024 | 14.45 | 0.950 | 7.04% | 13.57 | 15.00 | 13.30 | 51,072.00 |
28 Abr 2024 | 13.50 | -0.320 | -2.32% | 13.83 | 14.25 | 13.14 | 30,791.00 |
27 Abr 2024 | 13.82 | -0.080 | -0.58% | 13.87 | 13.88 | 13.50 | 23,037.00 |
26 Abr 2024 | 13.90 | -0.100 | -0.71% | 14.01 | 14.06 | 13.60 | 25,672.00 |
25 Abr 2024 | 14.00 | -0.450 | -3.11% | 14.19 | 14.38 | 13.69 | 39,042.00 |
24 Abr 2024 | 14.45 | 0.00 | 0.00% | 14.45 | 14.45 | 14.45 | 0.00 |
23 Abr 2024 | 14.45 | -0.270 | -1.83% | 14.73 | 15.01 | 14.26 | 36,183.00 |
22 Abr 2024 | 14.72 | 0.230 | 1.59% | 14.43 | 15.03 | 14.34 | 36,136.00 |
21 Abr 2024 | 14.49 | -0.350 | -2.36% | 14.84 | 15.01 | 14.19 | 20,009.00 |
20 Abr 2024 | 14.84 | 0.970 | 6.99% | 13.89 | 14.90 | 13.80 | 51,848.00 |
19 Abr 2024 | 13.87 | -0.570 | -3.95% | 14.41 | 14.50 | 13.60 | 68,939.00 |
18 Abr 2024 | 14.44 | 0.190 | 1.33% | 14.23 | 14.70 | 14.05 | 33,034.00 |
17 Abr 2024 | 14.25 | -0.580 | -3.91% | 14.85 | 14.93 | 13.95 | 36,941.00 |
16 Abr 2024 | 14.83 | -0.260 | -1.72% | 15.08 | 15.99 | 13.80 | 79,553.00 |
15 Abr 2024 | 15.09 | -0.150 | -0.98% | 15.18 | 15.97 | 14.55 | 66,816.00 |
14 Abr 2024 | 15.24 | 1.46 | 10.60% | 13.86 | 15.57 | 13.17 | 96,199.00 |
13 Abr 2024 | 13.78 | -2.33 | -14.46% | 16.12 | 16.18 | 12.51 | 178,553.00 |
12 Abr 2024 | 16.11 | -2.05 | -11.29% | 18.14 | 18.18 | 15.55 | 75,518.00 |
11 Abr 2024 | 18.16 | -0.290 | -1.57% | 18.42 | 18.54 | 17.84 | 30,613.00 |
10 Abr 2024 | 18.45 | 0.060 | 0.33% | 18.38 | 18.50 | 17.83 | 35,907.00 |
09 Abr 2024 | 18.39 | -0.960 | -4.96% | 19.35 | 19.43 | 18.20 | 44,602.00 |
08 Abr 2024 | 19.35 | 0.760 | 4.09% | 18.53 | 20.10 | 18.32 | 66,791.00 |
07 Abr 2024 | 18.59 | 0.080 | 0.43% | 18.50 | 18.80 | 18.25 | 31,837.00 |
06 Abr 2024 | 18.51 | -0.250 | -1.33% | 18.73 | 19.00 | 18.01 | 43,423.00 |
05 Abr 2024 | 18.76 | 0.550 | 3.02% | 18.18 | 19.57 | 17.53 | 77,491.00 |
04 Abr 2024 | 18.21 | 0.450 | 2.53% | 17.72 | 18.52 | 17.40 | 41,402.00 |
03 Abr 2024 | 17.76 | -0.610 | -3.32% | 18.40 | 18.60 | 17.60 | 52,895.00 |
02 Abr 2024 | 18.37 | -1.47 | -7.41% | 19.82 | 20.13 | 17.68 | 96,400.00 |
01 Abr 2024 | 19.84 | -1.13 | -5.39% | 20.93 | 20.97 | 19.23 | 82,611.00 |
31 Mar 2024 | 20.97 | 0.290 | 1.40% | 20.66 | 21.38 | 20.58 | 45,316.00 |
30 Mar 2024 | 20.68 | 1.01 | 5.13% | 19.67 | 21.98 | 19.45 | 143,474.00 |
29 Mar 2024 | 19.67 | 0.380 | 1.97% | 19.27 | 19.80 | 18.84 | 68,392.00 |
28 Mar 2024 | 19.29 | 0.340 | 1.79% | 18.92 | 19.95 | 18.91 | 65,392.00 |
27 Mar 2024 | 18.95 | -0.910 | -4.58% | 19.76 | 19.88 | 18.58 | 93,168.00 |
26 Mar 2024 | 19.86 | 0.230 | 1.17% | 19.46 | 20.31 | 19.03 | 94,279.00 |
25 Mar 2024 | 19.63 | 0.760 | 4.03% | 18.81 | 20.00 | 18.61 | 86,253.00 |
24 Mar 2024 | 18.87 | 0.510 | 2.78% | 18.40 | 19.12 | 18.22 | 58,756.00 |
23 Mar 2024 | 18.36 | -0.180 | -0.97% | 18.54 | 19.00 | 18.01 | 54,195.00 |
22 Mar 2024 | 18.54 | -0.140 | -0.75% | 18.68 | 19.25 | 17.44 | 96,530.00 |
21 Mar 2024 | 18.68 | -0.790 | -4.06% | 19.41 | 20.00 | 18.30 | 85,547.00 |
20 Mar 2024 | 19.47 | 1.79 | 10.12% | 17.67 | 19.87 | 17.20 | 72,899.00 |
19 Mar 2024 | 17.68 | -1.33 | -7.00% | 19.10 | 19.39 | 17.29 | 113,635.00 |
18 Mar 2024 | 19.01 | -1.17 | -5.80% | 20.14 | 20.18 | 18.67 | 79,756.00 |
17 Mar 2024 | 20.18 | 0.040 | 0.20% | 20.30 | 20.68 | 19.27 | 71,181.00 |
16 Mar 2024 | 20.14 | -1.29 | -6.02% | 21.44 | 22.39 | 19.85 | 105,521.00 |
15 Mar 2024 | 21.43 | -3.58 | -14.31% | 22.86 | 23.03 | 20.20 | 92,384.00 |
14 Mar 2024 | 25.01 | 0.00 | 0.00% | 25.01 | 25.01 | 25.01 | 0.00 |
13 Mar 2024 | 25.01 | 1.81 | 7.80% | 23.18 | 25.27 | 23.05 | 159,331.00 |
12 Mar 2024 | 23.20 | -1.16 | -4.76% | 24.32 | 24.60 | 22.48 | 103,718.00 |
11 Mar 2024 | 24.36 | 1.05 | 4.50% | 23.26 | 24.88 | 22.20 | 158,033.00 |
10 Mar 2024 | 23.31 | 1.98 | 9.28% | 21.11 | 26.26 | 20.94 | 396,198.00 |
09 Mar 2024 | 21.33 | 0.00 | 0.00% | 21.33 | 21.33 | 21.33 | 0.00 |
08 Mar 2024 | 21.33 | -0.220 | -1.02% | 21.60 | 22.23 | 20.55 | 87,695.00 |
07 Mar 2024 | 21.55 | 1.14 | 5.59% | 20.41 | 21.94 | 20.04 | 105,041.00 |
06 Mar 2024 | 20.41 | 0.00 | 0.00% | 20.30 | 20.80 | 19.38 | 120,581.00 |
05 Mar 2024 | 20.41 | -0.880 | -4.13% | 21.30 | 22.52 | 19.51 | 193,364.00 |
04 Mar 2024 | 21.29 | -0.240 | -1.11% | 21.58 | 21.96 | 20.80 | 119,716.00 |
03 Mar 2024 | 21.53 | -0.250 | -1.15% | 21.89 | 22.84 | 20.51 | 159,424.00 |
02 Mar 2024 | 21.78 | 2.44 | 12.62% | 19.33 | 22.00 | 19.22 | 150,970.00 |
01 Mar 2024 | 19.34 | 0.050 | 0.26% | 19.31 | 19.52 | 18.39 | 94,671.00 |
29 Feb 2024 | 19.29 | -0.340 | -1.73% | 19.66 | 20.20 | 18.89 | 146,617.00 |
28 Feb 2024 | 19.63 | 0.100 | 0.51% | 19.60 | 20.55 | 18.36 | 111,193.00 |
27 Feb 2024 | 19.53 | -0.200 | -1.01% | 19.80 | 20.29 | 19.39 | 50,705.00 |
26 Feb 2024 | 19.73 | 0.770 | 4.06% | 18.97 | 19.80 | 18.94 | 33,067.00 |
25 Feb 2024 | 18.96 | -0.080 | -0.42% | 19.09 | 19.31 | 18.88 | 23,893.00 |
24 Feb 2024 | 19.04 | 0.350 | 1.87% | 18.75 | 19.34 | 18.69 | 22,951.00 |
23 Feb 2024 | 18.69 | -0.340 | -1.79% | 19.04 | 19.11 | 18.49 | 30,351.00 |
22 Feb 2024 | 19.03 | 0.100 | 0.53% | 18.88 | 19.69 | 18.79 | 42,757.00 |
21 Feb 2024 | 18.93 | -0.360 | -1.87% | 19.32 | 19.40 | 18.30 | 32,899.00 |
20 Feb 2024 | 19.29 | -0.930 | -4.60% | 20.24 | 20.32 | 18.70 | 46,316.00 |
19 Feb 2024 | 20.22 | 0.380 | 1.92% | 19.83 | 21.93 | 19.77 | 71,094.00 |
18 Feb 2024 | 19.84 | 0.770 | 4.04% | 19.07 | 20.27 | 19.00 | 39,810.00 |
17 Feb 2024 | 19.07 | -0.870 | -4.36% | 19.93 | 19.98 | 18.80 | 57,054.00 |
16 Feb 2024 | 19.94 | -0.790 | -3.81% | 23.63 | 23.63 | 19.24 | 236,111.00 |
15 Feb 2024 | 20.73 | 3.36 | 19.34% | 17.40 | 21.30 | 17.33 | 167,410.00 |
14 Feb 2024 | 17.37 | 0.620 | 3.70% | 16.71 | 17.40 | 16.69 | 34,831.00 |
13 Feb 2024 | 16.75 | -0.460 | -2.67% | 17.26 | 17.42 | 16.53 | 48,610.00 |
12 Feb 2024 | 17.21 | 0.250 | 1.47% | 16.91 | 17.40 | 16.70 | 31,413.00 |
11 Feb 2024 | 16.96 | -0.620 | -3.53% | 17.57 | 17.66 | 16.82 | 36,373.00 |
10 Feb 2024 | 17.58 | 0.870 | 5.21% | 16.74 | 17.96 | 16.62 | 64,205.00 |
09 Feb 2024 | 16.71 | 0.310 | 1.89% | 16.40 | 16.85 | 16.30 | 31,585.00 |
08 Feb 2024 | 16.40 | 0.210 | 1.30% | 16.21 | 16.58 | 16.20 | 22,971.00 |
07 Feb 2024 | 16.19 | 0.030 | 0.19% | 16.18 | 16.30 | 16.00 | 19,391.00 |
06 Feb 2024 | 16.16 | 0.120 | 0.75% | 16.01 | 16.70 | 15.82 | 26,175.00 |