OXYETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.00000258 | 0.00000020 | 8.40% | 0.00000258 | 0.00000258 | 0.00000258 | 0.00 |
16 May 2024 | 0.00000238 | -0.00000028 | -10.53% | 0.00000186 | 0.00000238 | 0.00000186 | 0.00 |
15 May 2024 | 0.00000266 | -0.00000033 | -11.04% | 0.00000266 | 0.00000266 | 0.00000266 | 0.00 |
14 May 2024 | 0.00000299 | -0.00000001 | -0.33% | 0.00000299 | 0.00000299 | 0.00000299 | 0.00 |
13 May 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000300 | 0.00000300 | 0.00000300 | 0.00 |
12 May 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000300 | 0.00000300 | 0.00000300 | 0.00 |
11 May 2024 | 0.00000300 | 0.00000010 | 3.45% | 0.00000284 | 0.00000300 | 0.00000284 | 0.00 |
10 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
09 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
08 May 2024 | 0.00000290 | 0.00000100 | 52.91% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
07 May 2024 | 0.00000189 | -0.00000200 | -57.64% | 0.00000339 | 0.00000339 | 0.00000189 | 0.00 |
06 May 2024 | 0.00000347 | 0.00000068 | 24.37% | 0.00000420 | 0.00000420 | 0.00000347 | 0.00 |
05 May 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
04 May 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
03 May 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
02 May 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
01 May 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
30 Abr 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
29 Abr 2024 | 0.00000279 | 0.00 | 0.00% | 0.00000279 | 0.00000279 | 0.00000279 | 0.00 |
28 Abr 2024 | 0.00000279 | -0.00000600 | -72.29% | 0.00000384 | 0.00000384 | 0.00000203 | 0.00 |
27 Abr 2024 | 0.00000830 | 0.00000500 | 135.14% | 0.00000422 | 0.00000830 | 0.00000335 | 0.00 |
26 Abr 2024 | 0.00000370 | -0.00000100 | -20.58% | 0.00000466 | 0.00000466 | 0.00000370 | 0.00 |
25 Abr 2024 | 0.00000486 | 0.00000058 | 13.55% | 0.00000428 | 0.00000486 | 0.00000286 | 0.00 |
24 Abr 2024 | 0.00000428 | 0.00000200 | 75.76% | 0.00000440 | 0.00000440 | 0.00000396 | 0.00 |
23 Abr 2024 | 0.00000264 | -0.00000020 | -7.04% | 0.00000263 | 0.00000425 | 0.00000181 | 0.00 |
22 Abr 2024 | 0.00000284 | -0.00000069 | -19.55% | 0.00000389 | 0.00000389 | 0.00000105 | 0.00 |
21 Abr 2024 | 0.00000353 | 0.00000049 | 16.12% | 0.00000311 | 0.00000353 | 0.00000311 | 0.00 |
20 Abr 2024 | 0.00000304 | -0.00000044 | -12.64% | 0.00000354 | 0.00000366 | 0.00000303 | 0.00 |
19 Abr 2024 | 0.00000348 | -0.00000200 | -36.10% | 0.00000348 | 0.00000348 | 0.00000348 | 0.00 |
18 Abr 2024 | 0.00000554 | 0.00 | 0.00% | 0.00000554 | 0.00000554 | 0.00000554 | 0.00 |
17 Abr 2024 | 0.00000554 | 0.00 | 0.00% | 0.00000554 | 0.00000554 | 0.00000554 | 0.00 |
16 Abr 2024 | 0.00000554 | 0.00 | 0.00% | 0.00000554 | 0.00000554 | 0.00000554 | 0.00 |
15 Abr 2024 | 0.00000554 | 0.00000100 | 22.42% | 0.00000338 | 0.00000554 | 0.00000338 | 0.00 |
14 Abr 2024 | 0.00000446 | 0.00 | 0.00% | 0.00000446 | 0.00000446 | 0.00000446 | 0.00 |
13 Abr 2024 | 0.00000446 | -3.01 | -100.00% | 0.00000318 | 0.00000446 | 0.00000270 | 0.00 |
12 Abr 2024 | 3.01 | 3.01 | 73,790,193.14% | 3.01 | 3.01 | 3.01 | 0.00 |
11 Abr 2024 | 0.00000408 | 0.00000100 | 33.33% | 0.00000342 | 0.00000489 | 0.00000342 | 0.00 |
10 Abr 2024 | 0.00000300 | -0.00000021 | -6.54% | 0.00000417 | 0.00000417 | 0.00000300 | 0.00 |
09 Abr 2024 | 0.00000321 | -0.00000099 | -23.57% | 0.00000539 | 0.00000539 | 0.00000321 | 0.00 |
08 Abr 2024 | 0.00000420 | 0.00000100 | 33.11% | 0.00000504 | 0.00000510 | 0.00000109 | 0.00 |
07 Abr 2024 | 0.00000302 | -0.00000023 | -7.08% | 0.00000388 | 0.00000533 | 0.00000302 | 0.00 |
06 Abr 2024 | 0.00000325 | -0.00000200 | -42.11% | 0.00000254 | 0.00000437 | 0.00000222 | 0.00 |
05 Abr 2024 | 0.00000475 | 0.00000200 | 73.26% | 0.00000258 | 0.00000510 | 0.00000250 | 0.00 |
04 Abr 2024 | 0.00000273 | -0.00000200 | -42.92% | 0.00000233 | 0.00000839 | 0.00000233 | 0.00 |
03 Abr 2024 | 0.00000466 | 0.00000100 | 31.15% | 0.00000290 | 0.00000536 | 0.00000007 | 0.00 |
02 Abr 2024 | 0.00000321 | 0.00000200 | 169.49% | 0.00000335 | 0.00000403 | 0.00000020 | 0.00 |
01 Abr 2024 | 0.00000118 | -0.00000011 | -8.53% | 0.00000076 | 0.00000378 | 0.00000046 | 0.00 |
31 Mar 2024 | 0.00000129 | -0.00000022 | -14.57% | 0.00000326 | 0.00000508 | 0.00000101 | 0.00 |
30 Mar 2024 | 0.00000151 | -0.00000300 | -71.43% | 0.00000146 | 0.00000524 | 0.00000011 | 0.00 |
29 Mar 2024 | 0.00000420 | -0.00000038 | -8.30% | 0.00000152 | 0.00000464 | 0.00000020 | 0.00 |
28 Mar 2024 | 0.00000458 | 0.00000100 | 29.24% | 0.00000176 | 0.000026 | 0.00000011 | 0.00 |
27 Mar 2024 | 0.00000342 | 0.00000300 | 545.45% | 0.00000144 | 0.00000439 | 0.00000022 | 0.00 |
26 Mar 2024 | 0.00000055 | -0.00000080 | -59.26% | 0.00000409 | 0.00000545 | 0.00000055 | 0.00 |
25 Mar 2024 | 0.00000135 | -0.00000300 | -69.77% | 0.00000291 | 0.00000431 | 0.00000014 | 0.00 |
24 Mar 2024 | 0.00000430 | 0.00000200 | 71.94% | 0.00000473 | 0.00000542 | 0.00000066 | 0.00 |
23 Mar 2024 | 0.00000278 | 0.00000100 | 56.82% | 0.00000281 | 0.00000501 | 0.00000022 | 0.00 |
22 Mar 2024 | 0.00000176 | 0.00000009 | 5.39% | 0.00000340 | 0.00000692 | 0.00000009 | 0.00 |
21 Mar 2024 | 0.00000167 | 0.00000100 | 166.67% | 0.00000086 | 0.00000213 | 0.00000086 | 0.00 |
20 Mar 2024 | 0.00000060 | -0.00000100 | -51.28% | 0.00000417 | 0.00000417 | 0.00000045 | 0.00 |
19 Mar 2024 | 0.00000195 | 0.00000200 | 512.82% | 0.00000264 | 0.00000456 | 0.00000111 | 0.00 |
18 Mar 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000039 | 0.00 |
17 Mar 2024 | 0.00000039 | -0.00000100 | -66.67% | 0.00000339 | 0.00000339 | 0.00000039 | 0.00 |
16 Mar 2024 | 0.00000150 | -0.00000200 | -52.22% | 0.00000538 | 0.00000538 | 0.00000119 | 0.00 |
15 Mar 2024 | 0.00000383 | 0.00000003 | 0.79% | 0.00000312 | 0.00000639 | 0.00000010 | 0.00 |
14 Mar 2024 | 0.00000380 | 0.00 | 0.00% | 0.00000380 | 0.00000380 | 0.00000380 | 0.00 |
13 Mar 2024 | 0.00000380 | 0.00000200 | 143.88% | 0.00000022 | 0.00000436 | 0.00000007 | 0.00 |
12 Mar 2024 | 0.00000139 | 0.00000100 | 5,000.00% | 0.00000253 | 0.00000585 | 0.00000008 | 0.00 |
11 Mar 2024 | 0.00000002 | -0.00000100 | -74.07% | 0.00000171 | 0.00000572 | 0.00000002 | 0.00 |
10 Mar 2024 | 0.00000135 | -0.00000200 | -63.69% | 0.00000195 | 0.00001 | 0.00000011 | 0.00 |
09 Mar 2024 | 0.00000314 | -0.00000200 | -37.31% | 0.00000225 | 0.00000544 | 0.00000015 | 0.00 |
08 Mar 2024 | 0.00000536 | 0.00000400 | 270.27% | 0.00000198 | 0.000011 | 0.00000011 | 0.00 |
07 Mar 2024 | 0.00000148 | -0.00000057 | -27.80% | 0.00000351 | 0.00000807 | 0.00000004 | 0.00 |
06 Mar 2024 | 0.00000205 | 0.00000044 | 27.33% | 0.00000391 | 0.00000646 | 0.00000020 | 0.00 |
05 Mar 2024 | 0.00000161 | 0.00000067 | 71.28% | 0.00000041 | 0.00000729 | 0.00000001 | 0.00 |
04 Mar 2024 | 0.00000094 | 0.00000034 | 56.67% | 0.00000097 | 0.00000484 | 0.00000027 | 0.00 |
03 Mar 2024 | 0.00000060 | -0.00000700 | -87.50% | 0.00000401 | 0.000011 | 0.00000006 | 0.00 |
02 Mar 2024 | 0.00000800 | 0.00000400 | 108.99% | 0.00000608 | 25.30 | 0.00000120 | 25.00 |
01 Mar 2024 | 0.00000367 | 0.00000034 | 10.21% | 0.00000367 | 0.00000367 | 0.00000367 | 0.00 |
29 Feb 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000333 | 0.00000333 | 0.00 |
28 Feb 2024 | 0.00000333 | -0.000016 | -81.30% | 0.00000169 | 0.00000333 | 0.00000158 | 0.00 |
27 Feb 2024 | 0.00002 | 0.000019 | 3,015.87% | 0.00000190 | 0.00002 | 0.00000190 | 0.00 |
26 Feb 2024 | 0.00000063 | -0.00000067 | -51.54% | 0.00000085 | 0.00000085 | 0.00000063 | 0.00 |
25 Feb 2024 | 0.00000130 | -0.00000100 | -40.16% | 0.00000115 | 0.00000155 | 0.00000115 | 0.00 |
24 Feb 2024 | 0.00000249 | 0.00 | 0.00% | 0.00000249 | 0.00000249 | 0.00000249 | 0.00 |
23 Feb 2024 | 0.00000249 | 0.00000054 | 27.69% | 0.00000249 | 0.00000249 | 0.00000249 | 0.00 |
22 Feb 2024 | 0.00000195 | 0.00000100 | 204.08% | 0.00000195 | 0.00000195 | 0.00000195 | 0.00 |
21 Feb 2024 | 0.00000049 | -0.00000400 | -81.47% | 0.00000541 | 0.00000541 | 0.00000049 | 0.00 |
20 Feb 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
19 Feb 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
18 Feb 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |
17 Feb 2024 | 0.00000491 | 0.00 | 0.00% | 0.00000491 | 0.00000491 | 0.00000491 | 0.00 |