OBTCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 19.82 | 0.820 | 4.31% | 18.79 | 19.87 | 18.79 | 1.00 |
02 May 2024 | 19.01 | 0.00 | 0.00% | 19.01 | 19.01 | 19.01 | 0.00 |
01 May 2024 | 19.01 | -0.320 | -1.68% | 19.31 | 19.31 | 19.01 | 0.00 |
30 Abr 2024 | 19.33 | 0.560 | 3.00% | 19.02 | 19.33 | 19.02 | 0.00 |
29 Abr 2024 | 18.77 | 0.090 | 0.50% | 18.77 | 18.77 | 18.77 | 0.00 |
28 Abr 2024 | 18.67 | -0.300 | -1.58% | 18.67 | 18.67 | 18.67 | 0.00 |
27 Abr 2024 | 18.97 | -0.690 | -3.51% | 19.52 | 19.52 | 18.97 | 0.00 |
26 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
25 Abr 2024 | 19.66 | 0.00 | 0.02% | 19.66 | 19.66 | 19.66 | 0.00 |
24 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
23 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
22 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
21 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
20 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
19 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
18 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0.00 |
17 Abr 2024 | 19.66 | 0.290 | 1.50% | 19.66 | 19.66 | 19.66 | 0.00 |
16 Abr 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0.00 |
15 Abr 2024 | 19.37 | 1.09 | 5.99% | 18.19 | 19.37 | 15.87 | 9.00 |
14 Abr 2024 | 18.27 | 0.350 | 1.94% | 18.27 | 18.27 | 18.27 | 0.00 |
13 Abr 2024 | 17.93 | 0.00 | 0.00% | 17.93 | 17.93 | 17.93 | 0.00 |
12 Abr 2024 | 17.93 | 0.310 | 1.79% | 17.62 | 17.93 | 17.62 | 0.00 |
11 Abr 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
10 Abr 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
09 Abr 2024 | 17.61 | 0.00 | 0.00% | 17.61 | 17.61 | 17.61 | 0.00 |
08 Abr 2024 | 17.61 | -0.370 | -2.07% | 17.61 | 17.61 | 17.61 | 0.00 |
07 Abr 2024 | 17.98 | -0.110 | -0.62% | 17.98 | 17.98 | 17.98 | 0.00 |
06 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0.00 |
05 Abr 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 0.00 |
04 Abr 2024 | 18.10 | 0.360 | 2.05% | 18.10 | 18.10 | 18.10 | 0.00 |
03 Abr 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
02 Abr 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
01 Abr 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
31 Mar 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
30 Mar 2024 | 17.73 | 0.00 | 0.00% | 17.73 | 17.73 | 17.73 | 0.00 |
29 Mar 2024 | 17.73 | 0.930 | 5.54% | 17.73 | 17.73 | 17.73 | 0.00 |
28 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
27 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
26 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
25 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
24 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
23 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
22 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
21 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
20 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
19 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
18 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
17 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
16 Mar 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
15 Mar 2024 | 16.80 | 0.040 | 0.21% | 16.80 | 16.80 | 16.80 | 0.00 |
14 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
13 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
12 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
11 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
10 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
09 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
08 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
07 Mar 2024 | 16.77 | 0.00 | 0.00% | 16.77 | 16.77 | 16.77 | 0.00 |
06 Mar 2024 | 16.77 | -0.090 | -0.51% | 16.77 | 16.77 | 16.77 | 0.00 |
05 Mar 2024 | 16.85 | 0.00 | 0.00% | 16.85 | 16.85 | 16.85 | 0.00 |
04 Mar 2024 | 16.85 | 0.630 | 3.86% | 16.85 | 16.85 | 16.85 | 0.00 |
03 Mar 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
02 Mar 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
01 Mar 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
29 Feb 2024 | 16.23 | 0.00 | 0.00% | 16.23 | 16.23 | 16.23 | 0.00 |
28 Feb 2024 | 16.23 | 0.160 | 1.00% | 16.23 | 16.23 | 16.23 | 0.00 |
27 Feb 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0.00 |
26 Feb 2024 | 16.07 | 0.00 | 0.00% | 16.07 | 16.07 | 16.07 | 0.00 |
25 Feb 2024 | 16.07 | -0.470 | -2.83% | 16.07 | 16.07 | 16.07 | 0.00 |
24 Feb 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
23 Feb 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
22 Feb 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
21 Feb 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 0.00 |
20 Feb 2024 | 16.53 | -0.260 | -1.55% | 16.53 | 16.53 | 16.53 | 0.00 |
19 Feb 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0.00 |
18 Feb 2024 | 16.80 | -0.260 | -1.55% | 16.80 | 16.80 | 16.80 | 0.00 |
17 Feb 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0.00 |
16 Feb 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0.00 |
15 Feb 2024 | 17.06 | -0.110 | -0.63% | 17.06 | 17.06 | 17.06 | 0.00 |
14 Feb 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
13 Feb 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
12 Feb 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
11 Feb 2024 | 17.17 | 0.00 | 0.00% | 17.17 | 17.17 | 17.17 | 0.00 |
10 Feb 2024 | 17.17 | 0.430 | 2.58% | 17.17 | 17.17 | 17.17 | 0.00 |
08 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
07 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
06 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
05 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
04 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
03 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |
02 Feb 2024 | 16.74 | 0.00 | 0.00% | 16.74 | 16.74 | 16.74 | 0.00 |