Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OBIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.01096 | -0.001361 | -11.05% | 0.011964 | 0.011964 | 0.01096 | 6,075.00 |
| 13 Jun 2024 | 0.012321 | -0.000415 | -3.26% | 0.012607 | 0.012607 | 0.012321 | 1,496.00 |
| 12 Jun 2024 | 0.012735 | -0.000163 | -1.26% | 0.012669 | 0.012735 | 0.012669 | 1,526.00 |
| 11 Jun 2024 | 0.012899 | 0.000054 | 0.42% | 0.012973 | 0.012973 | 0.012899 | 928.00 |
| 10 Jun 2024 | 0.012844 | 0.000019 | 0.15% | 0.012844 | 0.012844 | 0.012844 | 205.00 |
| 09 Jun 2024 | 0.012826 | -0.000155 | -1.19% | 0.013064 | 0.013235 | 0.012716 | 3,037.00 |
| 08 Jun 2024 | 0.012981 | 0.000076 | 0.59% | 0.012911 | 0.013068 | 0.012911 | 1,098.00 |
| 07 Jun 2024 | 0.012905 | -0.002088 | -13.93% | 0.014723 | 0.014723 | 0.012578 | 8,247.00 |
| 06 Jun 2024 | 0.014993 | 0.000475 | 3.27% | 0.014531 | 0.014993 | 0.014421 | 1,714.00 |
| 05 Jun 2024 | 0.014518 | -0.001355 | -8.54% | 0.015761 | 0.015761 | 0.014518 | 3,296.00 |
| 04 Jun 2024 | 0.015874 | 0.002349 | 17.36% | 0.012201 | 0.015952 | 0.012201 | 12,938.00 |
| 03 Jun 2024 | 0.013525 | -0.000274 | -1.99% | 0.013601 | 0.014988 | 0.013043 | 15,656.00 |
| 02 Jun 2024 | 0.013799 | -0.000636 | -4.41% | 0.014196 | 0.014196 | 0.013799 | 1,648.00 |
| 01 Jun 2024 | 0.014435 | -0.00066 | -4.37% | 0.015964 | 0.015964 | 0.014435 | 5,771.00 |
| 31 May 2024 | 0.015095 | 0.000181 | 1.21% | 0.014804 | 0.015279 | 0.014254 | 7,598.00 |
| 30 May 2024 | 0.014914 | -0.000024 | -0.16% | 0.015094 | 0.015094 | 0.014332 | 4,026.00 |
| 29 May 2024 | 0.014938 | -0.001993 | -11.77% | 0.016453 | 0.016453 | 0.014101 | 9,498.00 |
| 28 May 2024 | 0.016931 | -0.001322 | -7.24% | 0.017841 | 0.017841 | 0.016931 | 3,026.00 |
| 27 May 2024 | 0.018253 | 0.000586 | 3.32% | 0.01839 | 0.018394 | 0.017514 | 10,213.00 |
| 26 May 2024 | 0.017667 | 0.000438 | 2.54% | 0.017557 | 0.017728 | 0.017557 | 631.00 |
| 25 May 2024 | 0.017229 | -0.000859 | -4.75% | 0.018351 | 0.018878 | 0.017229 | 9,418.00 |
| 24 May 2024 | 0.018088 | 0.00106 | 6.22% | 0.017897 | 0.018088 | 0.017526 | 4,352.00 |
| 23 May 2024 | 0.017028 | -0.002117 | -11.06% | 0.019476 | 0.019476 | 0.017028 | 20,820.00 |
| 22 May 2024 | 0.019145 | 0.001097 | 6.08% | 0.017876 | 0.019145 | 0.017124 | 14,279.00 |
| 21 May 2024 | 0.018048 | 0.000138 | 0.77% | 0.018312 | 0.021811 | 0.018048 | 23,458.00 |
| 20 May 2024 | 0.01791 | -0.000628 | -3.39% | 0.018454 | 0.018454 | 0.017677 | 3,037.00 |
| 19 May 2024 | 0.018538 | -0.000424 | -2.24% | 0.019041 | 0.019041 | 0.018538 | 1,175.00 |
| 18 May 2024 | 0.018962 | 0.000657 | 3.59% | 0.018136 | 0.018962 | 0.01791 | 3,490.00 |
| 17 May 2024 | 0.018305 | -0.000433 | -2.31% | 0.018971 | 0.018971 | 0.018162 | 8,571.00 |
| 16 May 2024 | 0.018738 | -0.00113 | -5.69% | 0.019922 | 0.020087 | 0.018292 | 5,993.00 |
| 15 May 2024 | 0.019869 | 0.000992 | 5.26% | 0.018865 | 0.019981 | 0.018521 | 14,199.00 |
| 14 May 2024 | 0.018877 | 0.000199 | 1.07% | 0.018554 | 0.020479 | 0.018554 | 7,570.00 |
| 13 May 2024 | 0.018677 | 0.000365 | 1.99% | 0.018897 | 0.019233 | 0.017537 | 12,120.00 |
| 12 May 2024 | 0.018313 | 0.001156 | 6.74% | 0.017083 | 0.018313 | 0.017083 | 2,925.00 |
| 11 May 2024 | 0.017157 | -0.000217 | -1.25% | 0.017589 | 0.017589 | 0.017157 | 1,905.00 |
| 10 May 2024 | 0.017373 | 0.000399 | 2.35% | 0.016862 | 0.021154 | 0.016672 | 30,897.00 |
| 09 May 2024 | 0.016974 | 0.000508 | 3.09% | 0.016489 | 0.017307 | 0.016489 | 2,995.00 |
| 08 May 2024 | 0.016466 | -0.001647 | -9.09% | 0.017977 | 0.017977 | 0.016466 | 3,913.00 |
| 07 May 2024 | 0.018112 | -0.000955 | -5.01% | 0.0192 | 0.0192 | 0.018112 | 2,250.00 |
| 06 May 2024 | 0.019068 | -0.000903 | -4.52% | 0.020126 | 0.023978 | 0.017787 | 72,517.00 |
| 05 May 2024 | 0.019971 | -0.000655 | -3.18% | 0.020467 | 0.020467 | 0.019262 | 8,566.00 |
| 04 May 2024 | 0.020626 | 0.001104 | 5.66% | 0.019243 | 0.020645 | 0.019243 | 7,531.00 |
| 03 May 2024 | 0.019522 | 0.001516 | 8.42% | 0.018008 | 0.020903 | 0.017359 | 14,947.00 |
| 02 May 2024 | 0.018006 | 0.000043 | 0.24% | 0.017663 | 0.018006 | 0.017663 | 2,556.00 |
| 01 May 2024 | 0.017963 | 0.000825 | 4.81% | 0.017654 | 0.017963 | 0.017654 | 2,184.00 |
| 30 Abr 2024 | 0.017139 | -0.000269 | -1.55% | 0.017535 | 0.017535 | 0.016817 | 3,069.00 |
| 29 Abr 2024 | 0.017408 | -0.000859 | -4.70% | 0.018366 | 0.018366 | 0.017408 | 2,408.00 |
| 28 Abr 2024 | 0.018268 | -0.000177 | -0.96% | 0.018738 | 0.019185 | 0.018268 | 4,275.00 |
| 27 Abr 2024 | 0.018445 | -0.001548 | -7.74% | 0.018916 | 0.019238 | 0.017673 | 13,261.00 |
| 26 Abr 2024 | 0.019993 | -0.001026 | -4.88% | 0.020819 | 0.020819 | 0.019773 | 2,316.00 |
| 25 Abr 2024 | 0.021019 | -0.000673 | -3.10% | 0.022004 | 0.022004 | 0.020155 | 7,357.00 |
| 24 Abr 2024 | 0.021691 | -0.000994 | -4.38% | 0.022494 | 0.022795 | 0.021691 | 3,686.00 |
| 23 Abr 2024 | 0.022685 | 0.000428 | 1.93% | 0.02186 | 0.023756 | 0.020666 | 17,411.00 |
| 22 Abr 2024 | 0.022256 | -0.000721 | -3.14% | 0.023205 | 0.023205 | 0.022256 | 2,863.00 |
| 21 Abr 2024 | 0.022978 | -0.000707 | -2.98% | 0.023354 | 0.02459 | 0.022728 | 9,301.00 |
| 20 Abr 2024 | 0.023685 | 0.004048 | 20.62% | 0.019838 | 0.026332 | 0.019577 | 13,957.00 |
| 19 Abr 2024 | 0.019637 | 0.00036 | 1.87% | 0.019671 | 0.020232 | 0.019228 | 4,949.00 |
| 18 Abr 2024 | 0.019276 | 0.000868 | 4.71% | 0.018471 | 0.019407 | 0.018471 | 3,213.00 |
| 17 Abr 2024 | 0.018409 | -0.000064 | -0.35% | 0.018115 | 0.018676 | 0.017865 | 4,723.00 |
| 16 Abr 2024 | 0.018473 | -0.000968 | -4.98% | 0.019554 | 0.020394 | 0.018473 | 8,093.00 |
| 15 Abr 2024 | 0.019441 | 0.00000400 | 0.02% | 0.019682 | 0.021872 | 0.019014 | 17,973.00 |
| 14 Abr 2024 | 0.019437 | 0.000796 | 4.27% | 0.018154 | 0.019437 | 0.017321 | 9,117.00 |
| 13 Abr 2024 | 0.018641 | 0.000125 | 0.68% | 0.018675 | 0.022621 | 0.018641 | 17,220.00 |
| 12 Abr 2024 | 0.018516 | -0.002146 | -10.39% | 0.020649 | 0.020672 | 0.018516 | 7,609.00 |
| 11 Abr 2024 | 0.020662 | -0.001256 | -5.73% | 0.021521 | 0.021521 | 0.020662 | 2,667.00 |
| 10 Abr 2024 | 0.021918 | -0.000411 | -1.84% | 0.021918 | 0.021918 | 0.021918 | 1,157.00 |
| 09 Abr 2024 | 0.022329 | -0.002658 | -10.64% | 0.02465 | 0.02465 | 0.021954 | 12,140.00 |
| 08 Abr 2024 | 0.024986 | -0.001223 | -4.67% | 0.02604 | 0.026233 | 0.024986 | 4,609.00 |
| 07 Abr 2024 | 0.026209 | 0.000099 | 0.38% | 0.025396 | 0.026694 | 0.02133 | 21,340.00 |
| 06 Abr 2024 | 0.02611 | -0.00112 | -4.11% | 0.027352 | 0.028076 | 0.02611 | 5,441.00 |
| 05 Abr 2024 | 0.02723 | -0.000872 | -3.10% | 0.027937 | 0.028271 | 0.026115 | 11,314.00 |
| 04 Abr 2024 | 0.028102 | 0.001957 | 7.49% | 0.025368 | 0.028496 | 0.025035 | 16,763.00 |
| 03 Abr 2024 | 0.026145 | -0.001782 | -6.38% | 0.028214 | 0.028214 | 0.026145 | 9,089.00 |
| 02 Abr 2024 | 0.027928 | -0.000103 | -0.37% | 0.027908 | 0.027928 | 0.026068 | 14,216.00 |
| 01 Abr 2024 | 0.028031 | -0.003878 | -12.15% | 0.032405 | 0.032405 | 0.026772 | 29,950.00 |
| 31 Mar 2024 | 0.03191 | -0.004342 | -11.98% | 0.034924 | 0.034924 | 0.030642 | 29,350.00 |
| 30 Mar 2024 | 0.036251 | 0.002698 | 8.04% | 0.032837 | 0.037422 | 0.0324 | 43,364.00 |
| 29 Mar 2024 | 0.033553 | 0.002828 | 9.21% | 0.031077 | 0.037335 | 0.031077 | 17,981.00 |
| 28 Mar 2024 | 0.030725 | -0.000151 | -0.49% | 0.030829 | 0.03479 | 0.030599 | 18,659.00 |
| 27 Mar 2024 | 0.030876 | -0.006025 | -16.33% | 0.036453 | 0.036453 | 0.029965 | 22,744.00 |
| 26 Mar 2024 | 0.036901 | -0.002068 | -5.31% | 0.038397 | 0.040351 | 0.034418 | 22,089.00 |
| 25 Mar 2024 | 0.03897 | 0.002235 | 6.08% | 0.036813 | 0.040814 | 0.034973 | 26,039.00 |
| 24 Mar 2024 | 0.036735 | -0.005308 | -12.63% | 0.041945 | 0.044083 | 0.035952 | 46,379.00 |
| 23 Mar 2024 | 0.042042 | 0.011624 | 38.22% | 0.027954 | 0.049708 | 0.02671 | 105,421.00 |
| 22 Mar 2024 | 0.030418 | -0.002892 | -8.68% | 0.033446 | 0.033446 | 0.030418 | 5,337.00 |
| 21 Mar 2024 | 0.03331 | 0.00 | 0.00% | 0.03331 | 0.03331 | 0.03331 | 0.00 |
| 20 Mar 2024 | 0.03331 | -0.001542 | -4.42% | 0.034852 | 0.034852 | 0.03331 | 7,062.00 |
| 19 Mar 2024 | 0.034852 | 0.001529 | 4.59% | 0.032481 | 0.037199 | 0.032481 | 23,938.00 |
| 18 Mar 2024 | 0.033323 | -0.012658 | -27.53% | 0.045742 | 0.045742 | 0.03294 | 26,704.00 |
| 17 Mar 2024 | 0.045981 | 0.016406 | 55.47% | 0.030313 | 0.046799 | 0.030313 | 83,887.00 |
| 16 Mar 2024 | 0.029575 | -0.003238 | -9.87% | 0.032665 | 0.036827 | 0.029204 | 43,453.00 |
