ONXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.00000410 | -0.00000036 | -8.07% | 0.00000434 | 0.00000434 | 0.00000410 | 0.00 |
05 May 2024 | 0.00000446 | 0.00000039 | 9.58% | 0.00000442 | 0.00000446 | 0.00000442 | 0.00 |
04 May 2024 | 0.00000407 | 0.00000009 | 2.26% | 0.00000400 | 0.00000407 | 0.00000400 | 0.00 |
03 May 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 0.00 |
02 May 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 0.00 |
01 May 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 0.00 |
30 Abr 2024 | 0.00000398 | -0.00000026 | -6.13% | 0.00000406 | 0.00000406 | 0.00000398 | 0.00 |
29 Abr 2024 | 0.00000424 | 0.00 | 0.00% | 0.00000424 | 0.00000424 | 0.00000424 | 0.00 |
28 Abr 2024 | 0.00000424 | 0.00 | 0.00% | 0.00000424 | 0.00000424 | 0.00000424 | 0.00 |
27 Abr 2024 | 0.00000424 | -0.00000004 | -0.93% | 0.00000424 | 0.00000424 | 0.00000424 | 0.00 |
26 Abr 2024 | 0.00000428 | 0.00 | 0.00% | 0.00000428 | 0.00000428 | 0.00000428 | 0.00 |
25 Abr 2024 | 0.00000428 | -0.00000021 | -4.68% | 0.00000440 | 0.00000440 | 0.00000428 | 0.00 |
24 Abr 2024 | 0.00000449 | -0.00000004 | -0.88% | 0.00000449 | 0.00000449 | 0.00000449 | 0.00 |
23 Abr 2024 | 0.00000453 | 0.00 | 0.00% | 0.00000453 | 0.00000453 | 0.00000453 | 0.00 |
22 Abr 2024 | 0.00000453 | 0.00000001 | 0.22% | 0.00000443 | 0.00000453 | 0.00000443 | 0.00 |
21 Abr 2024 | 0.00000452 | -0.00000026 | -5.44% | 0.00000463 | 0.00000463 | 0.00000452 | 0.00 |
20 Abr 2024 | 0.00000478 | 0.00 | 0.00% | 0.00000478 | 0.00000478 | 0.00000478 | 0.00 |
19 Abr 2024 | 0.00000478 | 0.00 | 0.00% | 0.00000478 | 0.00000478 | 0.00000478 | 0.00 |
18 Abr 2024 | 0.00000478 | -0.00000026 | -5.16% | 0.00000478 | 0.00000478 | 0.00000478 | 0.00 |
17 Abr 2024 | 0.00000504 | -0.00000016 | -3.08% | 0.00000504 | 0.00000504 | 0.00000504 | 0.00 |
16 Abr 2024 | 0.00000520 | -0.00000019 | -3.53% | 0.00000541 | 0.00000576 | 0.00000520 | 0.00 |
15 Abr 2024 | 0.00000539 | -0.00000017 | -3.06% | 0.00000544 | 0.00000544 | 0.00000539 | 0.00 |
14 Abr 2024 | 0.00000556 | 0.00 | 0.00% | 0.00000556 | 0.00000556 | 0.00000556 | 0.00 |
13 Abr 2024 | 0.00000556 | 0.00 | 0.00% | 0.00000556 | 0.00000556 | 0.00000556 | 0.00 |
12 Abr 2024 | 0.00000556 | 0.00 | 0.00% | 0.00000556 | 0.00000556 | 0.00000556 | 0.00 |
11 Abr 2024 | 0.00000556 | -0.00000033 | -5.60% | 0.00000570 | 0.00000570 | 0.00000556 | 0.00 |
10 Abr 2024 | 0.00000589 | 0.00 | 0.00% | 0.00000589 | 0.00000589 | 0.00000589 | 0.00 |
09 Abr 2024 | 0.00000589 | 0.00000008 | 1.38% | 0.00000574 | 0.00000589 | 0.00000572 | 0.00 |
08 Abr 2024 | 0.00000581 | 0.00000019 | 3.38% | 0.00000576 | 0.00000711 | 0.00000563 | 2.00 |
07 Abr 2024 | 0.00000562 | 0.00000016 | 2.93% | 0.00000562 | 0.00000562 | 0.00000562 | 0.00 |
06 Abr 2024 | 0.00000546 | 0.00000015 | 2.82% | 0.00000546 | 0.00000546 | 0.00000546 | 0.00 |
05 Abr 2024 | 0.00000531 | -0.00000091 | -14.63% | 0.00000596 | 0.00000596 | 0.00000531 | 0.00 |
04 Abr 2024 | 0.00000622 | 0.00000100 | 19.76% | 0.00000504 | 0.00000718 | 0.00000504 | 2.00 |
03 Abr 2024 | 0.00000506 | -0.00000001 | -0.20% | 0.00000506 | 0.00000506 | 0.00000506 | 0.00 |
02 Abr 2024 | 0.00000507 | 0.00 | 0.00% | 0.00000507 | 0.00000507 | 0.00000507 | 0.00 |
01 Abr 2024 | 0.00000507 | 0.00 | 0.00% | 0.00000507 | 0.00000507 | 0.00000507 | 0.00 |
31 Mar 2024 | 0.00000507 | 0.00000016 | 3.26% | 0.00000507 | 0.00000507 | 0.00000507 | 0.00 |
30 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
29 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
28 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
27 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
26 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
25 Mar 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
24 Mar 2024 | 0.00000491 | -0.00000017 | -3.35% | 0.00000519 | 0.00000519 | 0.00000491 | 0.00 |
23 Mar 2024 | 0.00000508 | 0.00000018 | 3.67% | 0.00000498 | 0.00000508 | 0.00000498 | 0.00 |
22 Mar 2024 | 0.00000490 | 0.00000005 | 1.03% | 0.00000481 | 0.00000494 | 0.00000481 | 0.00 |
21 Mar 2024 | 0.00000485 | 0.00 | 0.00% | 0.00000485 | 0.00000485 | 0.00000485 | 0.00 |
20 Mar 2024 | 0.00000485 | 0.00 | 0.00% | 0.00000485 | 0.00000485 | 0.00000485 | 0.00 |
19 Mar 2024 | 0.00000485 | 0.00 | 0.00% | 0.00000485 | 0.00000485 | 0.00000485 | 0.00 |
18 Mar 2024 | 0.00000485 | 0.00 | 0.00% | 0.00000485 | 0.00000485 | 0.00000485 | 0.00 |
17 Mar 2024 | 0.00000485 | -0.00000038 | -7.27% | 0.00000485 | 0.00000485 | 0.00000485 | 0.00 |
16 Mar 2024 | 0.00000523 | 0.00 | 0.00% | 0.00000523 | 0.00000523 | 0.00000523 | 0.00 |
15 Mar 2024 | 0.00000523 | -0.00000009 | -1.69% | 0.00000523 | 0.00000523 | 0.00000523 | 0.00 |
14 Mar 2024 | 0.00000532 | 0.00 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
13 Mar 2024 | 0.00000532 | 0.00 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
12 Mar 2024 | 0.00000532 | 0.00000036 | 7.26% | 0.00000513 | 0.00000532 | 0.00000513 | 0.00 |
11 Mar 2024 | 0.00000496 | 0.00 | 0.00% | 0.00000496 | 0.00000496 | 0.00000496 | 0.00 |
10 Mar 2024 | 0.00000496 | 0.00000012 | 2.48% | 0.00000496 | 0.00000496 | 0.00000496 | 0.00 |
09 Mar 2024 | 0.00000484 | 0.00 | 0.00% | 0.00000484 | 0.00000484 | 0.00000484 | 0.00 |
08 Mar 2024 | 0.00000484 | 0.00 | 0.00% | 0.00000484 | 0.00000484 | 0.00000484 | 0.00 |
07 Mar 2024 | 0.00000484 | 0.00 | 0.00% | 0.00000484 | 0.00000484 | 0.00000484 | 0.00 |
06 Mar 2024 | 0.00000484 | 0.00 | 0.00% | 0.00000484 | 0.00000484 | 0.00000484 | 0.00 |
05 Mar 2024 | 0.00000484 | -0.00000036 | -6.92% | 0.00000484 | 0.00000484 | 0.00000484 | 0.00 |
04 Mar 2024 | 0.00000520 | 0.00 | 0.00% | 0.00000520 | 0.00000520 | 0.00000520 | 0.00 |
03 Mar 2024 | 0.00000520 | 0.00 | 0.00% | 0.00000520 | 0.00000520 | 0.00000520 | 0.00 |
02 Mar 2024 | 0.00000520 | 0.00 | 0.00% | 0.00000520 | 0.00000520 | 0.00000520 | 0.00 |
01 Mar 2024 | 0.00000520 | 0.00000002 | 0.39% | 0.00000520 | 0.00000520 | 0.00000520 | 0.00 |
29 Feb 2024 | 0.00000518 | 0.00 | 0.00% | 0.00000518 | 0.00000518 | 0.00000518 | 0.00 |
28 Feb 2024 | 0.00000518 | -0.00000023 | -4.25% | 0.00000518 | 0.00000518 | 0.00000518 | 0.00 |
27 Feb 2024 | 0.00000541 | 0.00 | 0.00% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
26 Feb 2024 | 0.00000541 | 0.00 | 0.00% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
25 Feb 2024 | 0.00000541 | 0.00000004 | 0.74% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
24 Feb 2024 | 0.00000537 | -0.00000013 | -2.36% | 0.00000537 | 0.00000537 | 0.00000537 | 0.00 |
23 Feb 2024 | 0.00000550 | 0.00 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
22 Feb 2024 | 0.00000550 | -0.00000034 | -5.82% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
21 Feb 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
20 Feb 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
19 Feb 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
18 Feb 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
17 Feb 2024 | 0.00000584 | 0.00 | 0.00% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
16 Feb 2024 | 0.00000584 | -0.00000036 | -5.81% | 0.00000584 | 0.00000584 | 0.00000584 | 0.00 |
14 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
13 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
12 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
11 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
10 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
09 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
08 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
07 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |
06 Feb 2024 | 0.00000620 | 0.00 | 0.00% | 0.00000620 | 0.00000620 | 0.00000620 | 0.00 |