Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ONTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.4291 | 0.0037 | 0.87% | 0.4404 | 0.4483 | 0.4111 | 11,275,686.00 |
| 23 Abr 2024 | 0.4254 | -0.0397 | -8.54% | 0.4699 | 0.5202 | 0.4205 | 17,736,535.00 |
| 22 Abr 2024 | 0.4651 | 0.0647 | 16.16% | 0.4077 | 0.482 | 0.4045 | 23,315,501.00 |
| 21 Abr 2024 | 0.4004 | 0.0324 | 8.80% | 0.3639 | 0.4256 | 0.3548 | 15,775,454.00 |
| 20 Abr 2024 | 0.368 | 0.0045 | 1.24% | 0.3582 | 0.3981 | 0.354 | 10,930,936.00 |
| 19 Abr 2024 | 0.3635 | 0.0341 | 10.35% | 0.3329 | 0.3969 | 0.3318 | 38,087,224.00 |
| 18 Abr 2024 | 0.3294 | 0.0363 | 12.38% | 0.2912 | 0.3426 | 0.2759 | 9,420,760.00 |
| 17 Abr 2024 | 0.2931 | -0.0319 | -9.82% | 0.3238 | 0.3291 | 0.2895 | 6,769,035.00 |
| 16 Abr 2024 | 0.325 | 0.0066 | 2.07% | 0.3191 | 0.339 | 0.2915 | 12,058,122.00 |
| 15 Abr 2024 | 0.3184 | 0.0085 | 2.74% | 0.3166 | 0.3693 | 0.297 | 35,487,265.00 |
| 14 Abr 2024 | 0.3099 | 0.0263 | 9.27% | 0.2848 | 0.3143 | 0.2582 | 15,457,026.00 |
| 13 Abr 2024 | 0.2836 | -0.1048 | -26.98% | 0.390 | 0.3933 | 0.2519 | 25,440,431.00 |
| 12 Abr 2024 | 0.3884 | 0.0016 | 0.41% | 0.3823 | 0.4874 | 0.3462 | 32,385,519.00 |
| 11 Abr 2024 | 0.3868 | 0.0169 | 4.57% | 0.3662 | 0.4003 | 0.3585 | 15,440,439.00 |
| 10 Abr 2024 | 0.3699 | 0.0307 | 9.05% | 0.3392 | 0.3705 | 0.3325 | 3,779,746.00 |
| 09 Abr 2024 | 0.3392 | -0.0212 | -5.88% | 0.3607 | 0.3617 | 0.337 | 1,980,268.00 |
| 08 Abr 2024 | 0.3604 | 0.0335 | 10.25% | 0.3269 | 0.3687 | 0.3193 | 5,235,806.00 |
| 07 Abr 2024 | 0.3269 | 0.0082 | 2.57% | 0.3184 | 0.3319 | 0.3166 | 1,900,244.00 |
| 06 Abr 2024 | 0.3187 | 0.0055 | 1.76% | 0.3116 | 0.3213 | 0.3107 | 860,848.00 |
| 05 Abr 2024 | 0.3132 | -0.0074 | -2.31% | 0.3197 | 0.3224 | 0.302 | 956,981.00 |
| 04 Abr 2024 | 0.3206 | 0.0123 | 3.99% | 0.3077 | 0.329 | 0.303 | 1,262,944.00 |
| 03 Abr 2024 | 0.3083 | -0.005 | -1.60% | 0.3132 | 0.3216 | 0.3018 | 1,655,490.00 |
| 02 Abr 2024 | 0.3133 | -0.0286 | -8.37% | 0.3414 | 0.3419 | 0.3081 | 2,807,135.00 |
| 01 Abr 2024 | 0.3419 | -0.0252 | -6.86% | 0.3661 | 0.368 | 0.3319 | 1,888,211.00 |
| 31 Mar 2024 | 0.3671 | 0.0052 | 1.44% | 0.3607 | 0.3714 | 0.3594 | 642,320.00 |
| 30 Mar 2024 | 0.3619 | -0.0143 | -3.80% | 0.3749 | 0.3774 | 0.3582 | 988,712.00 |
| 29 Mar 2024 | 0.3762 | 0.0052 | 1.40% | 0.3698 | 0.3776 | 0.3588 | 1,519,912.00 |
| 28 Mar 2024 | 0.371 | 0.016 | 4.51% | 0.3546 | 0.3761 | 0.3461 | 1,913,390.00 |
| 27 Mar 2024 | 0.355 | -0.0174 | -4.67% | 0.3711 | 0.377 | 0.3488 | 1,828,676.00 |
| 26 Mar 2024 | 0.3724 | 0.0064 | 1.75% | 0.3671 | 0.3858 | 0.3591 | 3,586,967.00 |
| 25 Mar 2024 | 0.366 | 0.0256 | 7.52% | 0.3392 | 0.3677 | 0.3352 | 2,605,710.00 |
| 24 Mar 2024 | 0.3404 | 0.0099 | 3.00% | 0.3307 | 0.346 | 0.3272 | 1,745,345.00 |
| 23 Mar 2024 | 0.3305 | 0.0065 | 2.01% | 0.3228 | 0.3599 | 0.3212 | 3,509,581.00 |
| 22 Mar 2024 | 0.324 | -0.0066 | -2.00% | 0.3292 | 0.3369 | 0.3135 | 1,547,767.00 |
| 21 Mar 2024 | 0.3306 | 0.008 | 2.48% | 0.3401 | 0.3422 | 0.3174 | 2,975,151.00 |
| 20 Mar 2024 | 0.3226 | 0.0303 | 10.37% | 0.2941 | 0.3255 | 0.2787 | 2,818,612.00 |
| 19 Mar 2024 | 0.2923 | -0.0369 | -11.21% | 0.3299 | 0.3328 | 0.2857 | 3,493,008.00 |
| 18 Mar 2024 | 0.3292 | -0.0119 | -3.49% | 0.3386 | 0.3433 | 0.3171 | 1,819,466.00 |
| 17 Mar 2024 | 0.3411 | 0.0115 | 3.49% | 0.3325 | 0.3446 | 0.3126 | 2,099,393.00 |
| 16 Mar 2024 | 0.3296 | -0.0309 | -8.57% | 0.3603 | 0.3725 | 0.3217 | 3,090,001.00 |
| 15 Mar 2024 | 0.3605 | -0.0404 | -10.08% | 0.3916 | 0.3945 | 0.3312 | 4,376,991.00 |
| 14 Mar 2024 | 0.4009 | 0.00 | 0.00% | 0.4009 | 0.4009 | 0.4009 | 0.00 |
| 13 Mar 2024 | 0.4009 | 0.0162 | 4.21% | 0.3829 | 0.4232 | 0.3774 | 5,532,380.00 |
| 12 Mar 2024 | 0.3847 | 0.001 | 0.26% | 0.386 | 0.3876 | 0.350 | 5,116,331.00 |
| 11 Mar 2024 | 0.3837 | 0.0297 | 8.39% | 0.3545 | 0.3894 | 0.3332 | 5,648,826.00 |
| 10 Mar 2024 | 0.354 | -0.0016 | -0.45% | 0.3544 | 0.363 | 0.3425 | 1,912,218.00 |
| 09 Mar 2024 | 0.3556 | 0.00 | 0.00% | 0.3556 | 0.3556 | 0.3556 | 0.00 |
| 08 Mar 2024 | 0.3556 | -0.0198 | -5.27% | 0.374 | 0.3756 | 0.3442 | 4,052,129.00 |
| 07 Mar 2024 | 0.3754 | 0.0289 | 8.34% | 0.3503 | 0.3805 | 0.3322 | 5,827,980.00 |
| 06 Mar 2024 | 0.3465 | 0.0386 | 12.54% | 0.3091 | 0.3468 | 0.2929 | 5,151,768.00 |
| 05 Mar 2024 | 0.3079 | -0.0246 | -7.40% | 0.3295 | 0.3517 | 0.2569 | 11,390,297.00 |
| 04 Mar 2024 | 0.3325 | 0.0216 | 6.95% | 0.3105 | 0.3567 | 0.3065 | 9,459,995.00 |
| 03 Mar 2024 | 0.3109 | -0.0106 | -3.30% | 0.3175 | 0.318 | 0.2773 | 3,978,505.00 |
| 02 Mar 2024 | 0.3215 | 0.0228 | 7.63% | 0.3016 | 0.3216 | 0.2949 | 3,590,048.00 |
| 01 Mar 2024 | 0.2987 | 0.0162 | 5.73% | 0.2844 | 0.2991 | 0.2836 | 3,000,747.00 |
| 29 Feb 2024 | 0.2825 | 0.0117 | 4.32% | 0.2707 | 0.2952 | 0.2702 | 4,725,192.00 |
| 28 Feb 2024 | 0.2708 | -0.0008 | -0.29% | 0.2725 | 0.2861 | 0.2438 | 5,273,669.00 |
| 27 Feb 2024 | 0.2716 | 0.0054 | 2.03% | 0.2675 | 0.2739 | 0.2651 | 2,690,999.00 |
| 26 Feb 2024 | 0.2662 | 0.0028 | 1.06% | 0.2628 | 0.2684 | 0.2555 | 2,132,417.00 |
| 25 Feb 2024 | 0.2634 | 0.0014 | 0.53% | 0.2627 | 0.2635 | 0.2572 | 1,213,887.00 |
| 24 Feb 2024 | 0.262 | 0.0033 | 1.28% | 0.2597 | 0.265 | 0.2526 | 1,632,334.00 |
| 23 Feb 2024 | 0.2587 | 0.0002 | 0.08% | 0.259 | 0.263 | 0.2535 | 1,654,205.00 |
| 22 Feb 2024 | 0.2585 | 0.0011 | 0.43% | 0.2579 | 0.2632 | 0.2506 | 1,615,979.00 |
| 21 Feb 2024 | 0.2574 | -0.0039 | -1.49% | 0.2612 | 0.2621 | 0.246 | 1,548,537.00 |
| 20 Feb 2024 | 0.2613 | -0.0077 | -2.86% | 0.2745 | 0.2833 | 0.249 | 2,769,993.00 |
| 19 Feb 2024 | 0.269 | 0.0123 | 4.79% | 0.2565 | 0.2709 | 0.2565 | 2,875,859.00 |
| 18 Feb 2024 | 0.2567 | 0.0031 | 1.22% | 0.2546 | 0.2606 | 0.2511 | 1,337,079.00 |
| 17 Feb 2024 | 0.2536 | -0.0037 | -1.44% | 0.2571 | 0.2577 | 0.2445 | 1,705,900.00 |
| 16 Feb 2024 | 0.2573 | -0.0009 | -0.35% | 0.2572 | 0.2627 | 0.2495 | 1,707,264.00 |
| 15 Feb 2024 | 0.2582 | 0.0095 | 3.82% | 0.2489 | 0.2635 | 0.2473 | 3,349,716.00 |
| 14 Feb 2024 | 0.2487 | 0.0036 | 1.47% | 0.2451 | 0.2518 | 0.2422 | 1,266,203.00 |
| 13 Feb 2024 | 0.2451 | 0.0018 | 0.74% | 0.2433 | 0.2481 | 0.2376 | 1,736,780.00 |
| 12 Feb 2024 | 0.2433 | 0.0064 | 2.70% | 0.2366 | 0.2464 | 0.2321 | 2,912,882.00 |
| 11 Feb 2024 | 0.2369 | 0.0004 | 0.17% | 0.2366 | 0.2406 | 0.2352 | 1,007,552.00 |
| 10 Feb 2024 | 0.2365 | 0.0005 | 0.21% | 0.2365 | 0.239 | 0.2319 | 1,245,762.00 |
| 09 Feb 2024 | 0.236 | 0.0065 | 2.83% | 0.2293 | 0.2362 | 0.2291 | 2,077,489.00 |
| 08 Feb 2024 | 0.2295 | 0.0009 | 0.39% | 0.2283 | 0.2311 | 0.2256 | 1,063,607.00 |
| 07 Feb 2024 | 0.2286 | 0.0059 | 2.65% | 0.2226 | 0.229 | 0.2189 | 826,026.00 |
| 06 Feb 2024 | 0.2227 | 0.0007 | 0.32% | 0.2219 | 0.2249 | 0.2203 | 867,446.00 |
| 05 Feb 2024 | 0.222 | -0.0001 | -0.05% | 0.2221 | 0.2268 | 0.2186 | 860,784.00 |
| 04 Feb 2024 | 0.2221 | -0.0089 | -3.85% | 0.2311 | 0.2312 | 0.2211 | 599,343.00 |
| 03 Feb 2024 | 0.231 | -0.0015 | -0.65% | 0.2326 | 0.2351 | 0.2283 | 1,389,115.00 |
| 02 Feb 2024 | 0.2325 | 0.0037 | 1.62% | 0.2292 | 0.233 | 0.2276 | 1,051,477.00 |
| 01 Feb 2024 | 0.2288 | 0.003 | 1.33% | 0.2273 | 0.2305 | 0.2225 | 1,167,593.00 |
| 31 Ene 2024 | 0.2258 | -0.0085 | -3.63% | 0.2354 | 0.2384 | 0.2252 | 1,211,945.00 |
| 30 Ene 2024 | 0.2343 | -0.0056 | -2.33% | 0.2391 | 0.242 | 0.2331 | 1,144,708.00 |
| 29 Ene 2024 | 0.2399 | 0.0061 | 2.61% | 0.233 | 0.2403 | 0.2314 | 1,455,225.00 |
| 28 Ene 2024 | 0.2338 | -0.0029 | -1.23% | 0.2367 | 0.2392 | 0.2316 | 1,990,817.00 |
| 27 Ene 2024 | 0.2367 | 0.0014 | 0.59% | 0.2352 | 0.2372 | 0.2307 | 1,582,546.00 |
| 26 Ene 2024 | 0.2353 | 0.0091 | 4.02% | 0.2267 | 0.2355 | 0.2217 | 2,809,750.00 |
