Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.OMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.7762 | -0.0102 | -1.30% | 0.7911 | 0.8036 | 0.7626 | 2,545,123.00 |
| 04 May 2024 | 0.7864 | 0.0293 | 3.87% | 0.761 | 0.8146 | 0.7557 | 5,954,199.00 |
| 03 May 2024 | 0.7571 | 0.1013 | 15.45% | 0.6548 | 0.7644 | 0.6357 | 7,286,696.00 |
| 02 May 2024 | 0.6558 | 0.0036 | 0.55% | 0.6496 | 0.6604 | 0.625 | 4,855,588.00 |
| 01 May 2024 | 0.6522 | -0.0027 | -0.41% | 0.6517 | 0.6808 | 0.6033 | 4,521,906.00 |
| 30 Abr 2024 | 0.6549 | -0.0791 | -10.78% | 0.7336 | 0.7465 | 0.6471 | 2,427,677.00 |
| 29 Abr 2024 | 0.734 | -0.0426 | -5.49% | 0.7745 | 0.8213 | 0.6932 | 5,445,396.00 |
| 28 Abr 2024 | 0.7766 | 0.0172 | 2.26% | 0.7617 | 0.8009 | 0.7498 | 3,766,399.00 |
| 27 Abr 2024 | 0.7594 | 0.0705 | 10.23% | 0.6896 | 0.7613 | 0.658 | 3,705,102.00 |
| 26 Abr 2024 | 0.6889 | 0.0209 | 3.13% | 0.7245 | 0.7337 | 0.6852 | 2,570,936.00 |
| 25 Abr 2024 | 0.668 | 0.00 | 0.00% | 0.668 | 0.668 | 0.668 | 0.00 |
| 24 Abr 2024 | 0.668 | -0.00518 | -0.77% | 0.67497 | 0.74321 | 0.65864 | 3,157,674.00 |
| 23 Abr 2024 | 0.67318 | -0.03801 | -5.34% | 0.70841 | 0.718 | 0.66479 | 3,827,725.00 |
| 22 Abr 2024 | 0.71119 | 0.01668 | 2.40% | 0.69818 | 0.78035 | 0.69276 | 4,847,974.00 |
| 21 Abr 2024 | 0.69451 | -0.03451 | -4.73% | 0.720 | 0.7336 | 0.675 | 2,306,998.00 |
| 20 Abr 2024 | 0.72902 | 0.0143 | 2.00% | 0.70962 | 0.74027 | 0.67915 | 2,004,354.00 |
| 19 Abr 2024 | 0.71472 | 0.04427 | 6.60% | 0.66997 | 0.74706 | 0.59198 | 6,291,921.00 |
| 18 Abr 2024 | 0.67045 | -0.00985 | -1.45% | 0.67755 | 0.71264 | 0.6551 | 5,480,965.00 |
| 17 Abr 2024 | 0.6803 | -0.0829 | -10.86% | 0.76021 | 0.77481 | 0.66802 | 6,405,099.00 |
| 16 Abr 2024 | 0.7632 | -0.12244 | -13.83% | 0.88252 | 0.90906 | 0.7624 | 6,335,406.00 |
| 15 Abr 2024 | 0.88564 | 0.16445 | 22.80% | 0.71572 | 0.9187 | 0.69096 | 14,313,027.00 |
| 14 Abr 2024 | 0.72119 | -0.01087 | -1.48% | 0.73444 | 0.74982 | 0.64363 | 8,516,129.00 |
| 13 Abr 2024 | 0.73206 | -0.17674 | -19.45% | 0.91253 | 0.93519 | 0.63288 | 11,714,997.00 |
| 12 Abr 2024 | 0.9088 | -0.09272 | -9.26% | 0.99649 | 1.04 | 0.84034 | 11,595,928.00 |
| 11 Abr 2024 | 1.00 | 0.100 | 10.73% | 0.90292 | 1.05 | 0.85596 | 10,471,482.00 |
| 10 Abr 2024 | 0.90448 | 0.10595 | 13.27% | 0.79992 | 0.91791 | 0.74438 | 9,275,406.00 |
| 09 Abr 2024 | 0.79853 | 0.02498 | 3.23% | 0.77278 | 0.83772 | 0.77143 | 5,295,927.00 |
| 08 Abr 2024 | 0.77355 | 0.04793 | 6.61% | 0.73163 | 0.84899 | 0.71203 | 11,415,714.00 |
| 07 Abr 2024 | 0.72562 | 0.04563 | 6.71% | 0.67875 | 0.72874 | 0.66609 | 2,685,651.00 |
| 06 Abr 2024 | 0.67999 | -0.02921 | -4.12% | 0.71139 | 0.73974 | 0.66625 | 4,447,166.00 |
| 05 Abr 2024 | 0.7092 | 0.03607 | 5.36% | 0.67036 | 0.74734 | 0.63067 | 6,598,434.00 |
| 04 Abr 2024 | 0.67313 | 0.00725 | 1.09% | 0.66399 | 0.72418 | 0.65225 | 5,669,179.00 |
| 03 Abr 2024 | 0.66588 | 0.01589 | 2.44% | 0.63985 | 0.69416 | 0.62359 | 5,458,517.00 |
| 02 Abr 2024 | 0.64999 | -0.01879 | -2.81% | 0.66631 | 0.66774 | 0.58442 | 4,153,894.00 |
| 01 Abr 2024 | 0.66878 | -0.05068 | -7.04% | 0.7173 | 0.720 | 0.65113 | 3,973,720.00 |
| 31 Mar 2024 | 0.71946 | 0.03392 | 4.95% | 0.683 | 0.75955 | 0.68033 | 3,378,363.00 |
| 30 Mar 2024 | 0.68554 | -0.0188 | -2.67% | 0.70264 | 0.74134 | 0.68033 | 4,358,552.00 |
| 29 Mar 2024 | 0.70434 | -0.01853 | -2.56% | 0.72046 | 0.740 | 0.69305 | 3,078,672.00 |
| 28 Mar 2024 | 0.72287 | -0.01081 | -1.47% | 0.72864 | 0.78316 | 0.71362 | 5,079,973.00 |
| 27 Mar 2024 | 0.73368 | -0.07501 | -9.28% | 0.79956 | 0.84779 | 0.72415 | 13,746,698.00 |
| 26 Mar 2024 | 0.80869 | 0.10528 | 14.97% | 0.69313 | 0.84686 | 0.68336 | 21,053,671.00 |
| 25 Mar 2024 | 0.70341 | 0.11615 | 19.78% | 0.58328 | 0.72265 | 0.56731 | 22,251,277.00 |
| 24 Mar 2024 | 0.58726 | 0.01514 | 2.65% | 0.55087 | 0.58861 | 0.5408 | 4,088,699.00 |
| 23 Mar 2024 | 0.57212 | -0.02441 | -4.09% | 0.59343 | 0.63393 | 0.5701 | 6,572,982.00 |
| 22 Mar 2024 | 0.59653 | 0.00093 | 0.16% | 0.59428 | 0.61073 | 0.55373 | 6,777,985.00 |
| 21 Mar 2024 | 0.5956 | -0.10066 | -14.46% | 0.68756 | 0.720 | 0.5883 | 12,425,523.00 |
| 20 Mar 2024 | 0.69626 | 0.01206 | 1.76% | 0.67201 | 0.76543 | 0.6492 | 17,657,983.00 |
| 19 Mar 2024 | 0.6842 | -0.14539 | -17.53% | 0.83022 | 0.94873 | 0.60707 | 48,115,620.00 |
| 18 Mar 2024 | 0.82959 | 0.2209 | 36.29% | 0.61244 | 0.86982 | 0.58406 | 31,302,577.00 |
| 17 Mar 2024 | 0.60869 | 0.14313 | 30.74% | 0.47118 | 0.64891 | 0.40683 | 16,151,165.00 |
| 16 Mar 2024 | 0.46556 | 0.03233 | 7.46% | 0.42721 | 0.478 | 0.40242 | 15,135,046.00 |
| 15 Mar 2024 | 0.43323 | 0.10737 | 32.95% | 0.39726 | 0.43764 | 0.345 | 10,690,829.00 |
| 14 Mar 2024 | 0.32586 | 0.00 | 0.00% | 0.32586 | 0.32586 | 0.32586 | 0.00 |
| 13 Mar 2024 | 0.32586 | -0.00915 | -2.73% | 0.33215 | 0.34623 | 0.309 | 5,061,171.00 |
| 12 Mar 2024 | 0.33501 | 0.01412 | 4.40% | 0.32062 | 0.33655 | 0.290 | 3,538,418.00 |
| 11 Mar 2024 | 0.32089 | 0.0174 | 5.73% | 0.30385 | 0.34398 | 0.29105 | 6,026,980.00 |
| 10 Mar 2024 | 0.30349 | 0.00411 | 1.37% | 0.3036 | 0.3139 | 0.288 | 3,012,513.00 |
| 09 Mar 2024 | 0.29938 | 0.00 | 0.00% | 0.29938 | 0.29938 | 0.29938 | 0.00 |
| 08 Mar 2024 | 0.29938 | -0.00567 | -1.86% | 0.30521 | 0.32251 | 0.288 | 4,122,507.00 |
| 07 Mar 2024 | 0.30505 | -0.00595 | -1.91% | 0.3103 | 0.3124 | 0.29682 | 3,654,947.00 |
| 06 Mar 2024 | 0.311 | 0.00466 | 1.52% | 0.3082 | 0.31959 | 0.29364 | 4,100,728.00 |
| 05 Mar 2024 | 0.30634 | -0.02011 | -6.16% | 0.3245 | 0.34368 | 0.24315 | 13,794,739.00 |
| 04 Mar 2024 | 0.32645 | 0.04925 | 17.77% | 0.27639 | 0.37895 | 0.27001 | 14,874,800.00 |
| 03 Mar 2024 | 0.2772 | 0.00523 | 1.92% | 0.27133 | 0.28159 | 0.2565 | 5,734,449.00 |
| 02 Mar 2024 | 0.27197 | 0.00121 | 0.45% | 0.26972 | 0.27679 | 0.25807 | 3,286,032.00 |
| 01 Mar 2024 | 0.27076 | 0.01092 | 4.20% | 0.26223 | 0.29536 | 0.25277 | 11,005,447.00 |
| 29 Feb 2024 | 0.25984 | 0.01331 | 5.40% | 0.24589 | 0.26278 | 0.23599 | 6,464,422.00 |
| 28 Feb 2024 | 0.24653 | 0.02233 | 9.96% | 0.22269 | 0.27742 | 0.22153 | 21,734,695.00 |
| 27 Feb 2024 | 0.2242 | 0.00194 | 0.87% | 0.22264 | 0.23009 | 0.21117 | 3,983,554.00 |
| 26 Feb 2024 | 0.22226 | 0.00887 | 4.16% | 0.2136 | 0.2246 | 0.20953 | 4,696,425.00 |
| 25 Feb 2024 | 0.21339 | -0.00621 | -2.83% | 0.2196 | 0.22154 | 0.2085 | 3,105,599.00 |
| 24 Feb 2024 | 0.2196 | 0.00505 | 2.35% | 0.2149 | 0.22161 | 0.20532 | 6,593,756.00 |
| 23 Feb 2024 | 0.21455 | -0.00058 | -0.27% | 0.21495 | 0.24652 | 0.21117 | 15,573,825.00 |
| 22 Feb 2024 | 0.21513 | -0.00279 | -1.28% | 0.21859 | 0.22264 | 0.20869 | 7,042,792.00 |
| 21 Feb 2024 | 0.21792 | -0.00163 | -0.74% | 0.21964 | 0.22546 | 0.2062 | 9,782,056.00 |
| 20 Feb 2024 | 0.21955 | -0.01231 | -5.31% | 0.23325 | 0.24689 | 0.20536 | 10,174,717.00 |
| 19 Feb 2024 | 0.23186 | -0.00708 | -2.96% | 0.239 | 0.24708 | 0.22626 | 5,745,937.00 |
| 18 Feb 2024 | 0.23894 | -0.00916 | -3.69% | 0.2472 | 0.25666 | 0.23302 | 4,498,416.00 |
| 17 Feb 2024 | 0.2481 | 0.00594 | 2.45% | 0.24218 | 0.2494 | 0.230 | 7,275,024.00 |
| 16 Feb 2024 | 0.24216 | -0.02028 | -7.73% | 0.2626 | 0.2737 | 0.24084 | 6,711,850.00 |
| 15 Feb 2024 | 0.26244 | -0.01901 | -6.75% | 0.28141 | 0.293 | 0.2554 | 7,398,081.00 |
| 14 Feb 2024 | 0.28145 | -0.00335 | -1.18% | 0.2848 | 0.29616 | 0.27548 | 7,790,068.00 |
| 13 Feb 2024 | 0.2848 | -0.02012 | -6.60% | 0.30487 | 0.326 | 0.26599 | 15,760,457.00 |
| 12 Feb 2024 | 0.30492 | -0.00038 | -0.12% | 0.30422 | 0.32812 | 0.29187 | 17,755,797.00 |
| 11 Feb 2024 | 0.3053 | 0.04355 | 16.64% | 0.26168 | 0.33557 | 0.26158 | 28,717,847.00 |
| 10 Feb 2024 | 0.26175 | -0.05362 | -17.00% | 0.31351 | 0.3186 | 0.258 | 26,028,467.00 |
| 09 Feb 2024 | 0.31537 | 0.08882 | 39.21% | 0.22554 | 0.34992 | 0.22103 | 56,405,123.00 |
| 08 Feb 2024 | 0.22655 | 0.05527 | 32.27% | 0.17464 | 0.23994 | 0.17301 | 38,521,502.00 |
| 07 Feb 2024 | 0.17128 | 0.01312 | 8.30% | 0.1587 | 0.18009 | 0.1475 | 17,340,474.00 |
| 06 Feb 2024 | 0.15816 | -0.00185 | -1.16% | 0.16009 | 0.165 | 0.1462 | 18,174,015.00 |
