O3B Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
27 Jun 2024 | 0.084 | 0.008 | 10.53% | 0.092 | 0.092 | 0.084 | 35,000 |
26 Jun 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
25 Jun 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
24 Jun 2024 | 0.076 | -0.004 | -5.00% | 0.076 | 0.076 | 0.076 | 20,000 |
21 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
20 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
19 Jun 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
18 Jun 2024 | 0.08 | 0.006 | 8.11% | 0.079 | 0.08 | 0.079 | 27,331 |
17 Jun 2024 | 0.074 | -0.0045 | -5.73% | 0.074 | 0.074 | 0.074 | 27,028 |
14 Jun 2024 | 0.0785 | 0.00 | 0.00% | 0.0785 | 0.0785 | 0.0785 | 0.00 |
13 Jun 2024 | 0.0785 | -0.0005 | -0.63% | 0.08 | 0.08 | 0.075 | 26,000 |
12 Jun 2024 | 0.079 | -0.0005 | -0.63% | 0.0745 | 0.079 | 0.0745 | 100,000 |
11 Jun 2024 | 0.0795 | 0.019 | 31.40% | 0.064 | 0.0795 | 0.064 | 99,430 |
10 Jun 2024 | 0.0605 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.056 | 27,000 |
07 Jun 2024 | 0.0605 | -0.001 | -1.63% | 0.0605 | 0.0605 | 0.0605 | 50,000 |
06 Jun 2024 | 0.0615 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.0615 | 0.00 |
05 Jun 2024 | 0.0615 | 0.0035 | 6.03% | 0.0615 | 0.0615 | 0.0615 | 22,222 |
04 Jun 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
03 Jun 2024 | 0.058 | 0.0055 | 10.48% | 0.058 | 0.058 | 0.058 | 2,040 |
31 May 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 0.00 |
30 May 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 0.00 |
29 May 2024 | 0.0525 | 0.012 | 29.63% | 0.0535 | 0.057 | 0.0525 | 86,000 |
28 May 2024 | 0.0405 | 0.00 | 0.00% | 0.0405 | 0.0405 | 0.0405 | 0.00 |
27 May 2024 | 0.0405 | 0.0015 | 3.85% | 0.0435 | 0.0435 | 0.0405 | 100,000 |
24 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
23 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
22 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
21 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
20 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
17 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
16 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
15 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
14 May 2024 | 0.039 | -0.0005 | -1.27% | 0.0425 | 0.0425 | 0.039 | 35,500 |
13 May 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 0.00 |
10 May 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 0.00 |
09 May 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 0.00 |
08 May 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 0.00 |
07 May 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 0.00 |
06 May 2024 | 0.0395 | -0.0015 | -3.66% | 0.0395 | 0.0395 | 0.0395 | 1,000 |
03 May 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
02 May 2024 | 0.041 | 0.0085 | 26.15% | 0.038 | 0.041 | 0.038 | 30,300 |
30 Abr 2024 | 0.0325 | 0.0025 | 8.33% | 0.0355 | 0.0355 | 0.0325 | 20,000 |
29 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
26 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
25 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
24 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
22 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
19 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
18 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
17 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
16 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
15 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
12 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 50,000 |
11 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
10 Abr 2024 | 0.031 | 0.0025 | 8.77% | 0.031 | 0.031 | 0.031 | 1,000 |
09 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
08 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
05 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
04 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
03 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
02 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |