Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OTACONETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000573 | -0.00000002 | -0.35% | 0.00000572 | 0.00000573 | 0.00000567 | 1.00 |
| 16 May 2024 | 0.00000575 | -0.00000019 | -3.20% | 0.00000593 | 0.00000593 | 0.00000570 | 3.00 |
| 15 May 2024 | 0.00000594 | 0.00000002 | 0.34% | 0.00000585 | 0.00000594 | 0.00000581 | 5.00 |
| 14 May 2024 | 0.00000592 | 0.00000008 | 1.37% | 0.00000581 | 0.00000611 | 0.00000572 | 13.00 |
| 13 May 2024 | 0.00000584 | 0.00000001 | 0.17% | 0.00000581 | 0.00000584 | 0.00000581 | 0.00 |
| 12 May 2024 | 0.00000583 | -0.00000023 | -3.80% | 0.00000608 | 0.00000609 | 0.00000583 | 2.00 |
| 11 May 2024 | 0.00000606 | -0.00000001 | -0.16% | 0.00000604 | 0.00000606 | 0.00000601 | 1.00 |
| 10 May 2024 | 0.00000607 | -0.00000005 | -0.82% | 0.00000612 | 0.00000612 | 0.00000602 | 2.00 |
| 09 May 2024 | 0.00000612 | -0.00000003 | -0.49% | 0.00000620 | 0.00000620 | 0.00000609 | 5.00 |
| 08 May 2024 | 0.00000615 | -0.00000023 | -3.61% | 0.00000616 | 0.00000617 | 0.00000601 | 6.00 |
| 07 May 2024 | 0.00000638 | -0.00000010 | -1.54% | 0.00000644 | 0.00000647 | 0.00000632 | 4.00 |
| 06 May 2024 | 0.00000648 | 0.00000007 | 1.09% | 0.00000615 | 0.00000661 | 0.00000615 | 32.00 |
| 05 May 2024 | 0.00000641 | 0.00000041 | 6.83% | 0.00000598 | 0.00000641 | 0.00000596 | 20.00 |
| 04 May 2024 | 0.00000600 | 0.00000016 | 2.74% | 0.00000579 | 0.00000603 | 0.00000574 | 4.00 |
| 03 May 2024 | 0.00000584 | 0.00000007 | 1.21% | 0.00000577 | 0.00000584 | 0.00000577 | 0.00 |
| 02 May 2024 | 0.00000577 | 0.00 | 0.00% | 0.00000585 | 0.00000646 | 0.00000574 | 22.00 |
| 01 May 2024 | 0.00000577 | 0.00000016 | 2.85% | 0.00000564 | 0.00000594 | 0.00000564 | 11.00 |
| 30 Abr 2024 | 0.00000561 | 0.00000012 | 2.19% | 0.00000578 | 0.00000582 | 0.00000561 | 1.00 |
| 29 Abr 2024 | 0.00000549 | 0.00000013 | 2.43% | 0.00000495 | 0.00000549 | 0.00000482 | 11.00 |
| 28 Abr 2024 | 0.00000536 | -0.00000004 | -0.74% | 0.00000543 | 0.00000544 | 0.00000536 | 2.00 |
| 27 Abr 2024 | 0.00000540 | -0.00000002 | -0.37% | 0.00000545 | 0.00000545 | 0.00000540 | 1.00 |
| 26 Abr 2024 | 0.00000542 | -0.00000002 | -0.37% | 0.00000542 | 0.00000551 | 0.00000542 | 5.00 |
| 25 Abr 2024 | 0.00000544 | 0.00 | 0.00% | 0.00000546 | 0.00000547 | 0.00000541 | 1.00 |
| 24 Abr 2024 | 0.00000544 | -0.00000037 | -6.37% | 0.00000580 | 0.00000585 | 0.00000544 | 8.00 |
| 23 Abr 2024 | 0.00000581 | -0.00000007 | -1.19% | 0.00000584 | 0.00000587 | 0.00000581 | 0.00 |
| 22 Abr 2024 | 0.00000588 | -0.00000006 | -1.01% | 0.00000595 | 0.00000595 | 0.00000585 | 3.00 |
| 21 Abr 2024 | 0.00000594 | -0.00000006 | -1.00% | 0.00000593 | 0.00000602 | 0.00000593 | 7.00 |
| 20 Abr 2024 | 0.00000600 | 0.00000005 | 0.84% | 0.00000597 | 0.00000607 | 0.00000593 | 11.00 |
| 19 Abr 2024 | 0.00000595 | 0.00000001 | 0.17% | 0.00000594 | 0.00000599 | 0.00000591 | 5.00 |
| 18 Abr 2024 | 0.00000594 | -0.00000011 | -1.82% | 0.00000601 | 0.00000604 | 0.00000592 | 2.00 |
| 17 Abr 2024 | 0.00000605 | -0.00000010 | -1.63% | 0.00000619 | 0.00000623 | 0.00000605 | 8.00 |
| 16 Abr 2024 | 0.00000615 | -0.00000032 | -4.95% | 0.00000640 | 0.00000644 | 0.00000615 | 13.00 |
| 15 Abr 2024 | 0.00000647 | -0.00000026 | -3.86% | 0.00000661 | 0.00000666 | 0.00000646 | 8.00 |
| 14 Abr 2024 | 0.00000673 | -0.00000019 | -2.75% | 0.00000697 | 0.00000713 | 0.00000673 | 19.00 |
| 13 Abr 2024 | 0.00000692 | -0.00000037 | -5.08% | 0.00000730 | 0.00000730 | 0.00000692 | 8.00 |
| 12 Abr 2024 | 0.00000729 | -0.00000018 | -2.41% | 0.00000740 | 0.00000740 | 0.00000726 | 6.00 |
| 11 Abr 2024 | 0.00000747 | -0.00000008 | -1.06% | 0.00000753 | 0.00000756 | 0.00000747 | 1.00 |
| 10 Abr 2024 | 0.00000755 | -0.00000031 | -3.94% | 0.00000782 | 0.00000785 | 0.00000755 | 6.00 |
| 09 Abr 2024 | 0.00000786 | -0.00000001 | -0.13% | 0.00000789 | 0.00000792 | 0.00000780 | 6.00 |
| 08 Abr 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000800 | 0.00000800 | 0.00000783 | 15.00 |
| 07 Abr 2024 | 0.00000801 | -0.00000016 | -1.96% | 0.00000818 | 0.00000828 | 0.00000801 | 7.00 |
| 06 Abr 2024 | 0.00000817 | -0.00000003 | -0.37% | 0.00000827 | 0.00000836 | 0.00000812 | 4.00 |
| 05 Abr 2024 | 0.00000820 | 0.00000008 | 0.99% | 0.00000816 | 0.00000834 | 0.00000811 | 5.00 |
| 04 Abr 2024 | 0.00000812 | 0.00000035 | 4.50% | 0.00000771 | 0.00000812 | 0.00000771 | 11.00 |
| 03 Abr 2024 | 0.00000777 | 0.00000030 | 4.02% | 0.00000744 | 0.00000777 | 0.00000733 | 13.00 |
| 02 Abr 2024 | 0.00000747 | -0.00000019 | -2.48% | 0.00000767 | 0.00000767 | 0.00000747 | 3.00 |
| 01 Abr 2024 | 0.00000766 | -0.00000028 | -3.53% | 0.00000789 | 0.00000789 | 0.00000763 | 7.00 |
| 31 Mar 2024 | 0.00000794 | 0.00000002 | 0.25% | 0.00000796 | 0.00000796 | 0.00000789 | 1.00 |
| 30 Mar 2024 | 0.00000792 | 0.00000012 | 1.54% | 0.00000783 | 0.00000799 | 0.00000783 | 8.00 |
| 29 Mar 2024 | 0.00000780 | -0.00000036 | -4.41% | 0.00000808 | 0.00000814 | 0.00000780 | 16.00 |
| 28 Mar 2024 | 0.00000816 | -0.00000012 | -1.45% | 0.00000826 | 0.00000840 | 0.00000803 | 14.00 |
| 27 Mar 2024 | 0.00000828 | -0.00000036 | -4.17% | 0.00000861 | 0.00000865 | 0.00000828 | 12.00 |
| 26 Mar 2024 | 0.00000864 | -0.00000031 | -3.46% | 0.00000898 | 0.00000900 | 0.00000864 | 7.00 |
| 25 Mar 2024 | 0.00000895 | -0.00000009 | -1.00% | 0.00000943 | 0.00001 | 0.00000895 | 6.00 |
| 24 Mar 2024 | 0.00000904 | 0.00000010 | 1.12% | 0.00000896 | 0.00000993 | 0.00000896 | 7.00 |
| 23 Mar 2024 | 0.00000894 | 0.00000023 | 2.64% | 0.00000872 | 0.00000894 | 0.00000853 | 22.00 |
| 22 Mar 2024 | 0.00000871 | -0.00000300 | -25.82% | 0.00000898 | 0.00000900 | 0.00000842 | 25.00 |
| 21 Mar 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 0.00 |
| 20 Mar 2024 | 0.000012 | 0.00000018 | 1.57% | 0.000012 | 0.000012 | 0.000011 | 2.00 |
| 19 Mar 2024 | 0.000011 | 0.00000100 | 9.59% | 0.00000944 | 0.000013 | 0.00000944 | 8.00 |
| 18 Mar 2024 | 0.00001 | -0.00000100 | -8.70% | 0.000011 | 0.000014 | 0.00000959 | 17.00 |
| 17 Mar 2024 | 0.000011 | 0.00000067 | 6.19% | 0.000011 | 0.000015 | 0.00001 | 12.00 |
| 16 Mar 2024 | 0.000011 | -0.00000100 | -8.44% | 0.000012 | 0.000013 | 0.00000915 | 15.00 |
| 15 Mar 2024 | 0.000012 | 0.00000100 | 9.44% | 0.000011 | 0.000013 | 0.00001 | 5.00 |
| 14 Mar 2024 | 0.000011 | -0.00000100 | -8.42% | 0.000012 | 0.000012 | 0.00000952 | 9.00 |
| 13 Mar 2024 | 0.000012 | 0.00000300 | 34.76% | 0.00000859 | 0.000014 | 0.00000851 | 42.00 |
| 12 Mar 2024 | 0.00000863 | 0.00000014 | 1.65% | 0.00000846 | 0.00000876 | 0.00000839 | 26.00 |
| 11 Mar 2024 | 0.00000849 | 0.00000100 | 13.81% | 0.00000720 | 0.00000849 | 0.00000717 | 40.00 |
| 10 Mar 2024 | 0.00000724 | 0.00000018 | 2.55% | 0.00000699 | 0.00000724 | 0.00000689 | 13.00 |
| 09 Mar 2024 | 0.00000706 | -0.00000012 | -1.67% | 0.00000698 | 0.00000718 | 0.00000693 | 12.00 |
| 08 Mar 2024 | 0.00000718 | -0.00000036 | -4.77% | 0.00000748 | 0.00000751 | 0.00000718 | 15.00 |
| 07 Mar 2024 | 0.00000754 | -0.00000038 | -4.80% | 0.00000778 | 0.00000793 | 0.00000747 | 22.00 |
| 06 Mar 2024 | 0.00000792 | -0.00000014 | -1.74% | 0.00000809 | 0.00000815 | 0.00000787 | 20.00 |
| 05 Mar 2024 | 0.00000806 | -0.00000034 | -4.05% | 0.00000831 | 0.00000831 | 0.00000806 | 9.00 |
| 04 Mar 2024 | 0.00000840 | 0.00000021 | 2.56% | 0.00000822 | 0.00000840 | 0.00000822 | 5.00 |
| 03 Mar 2024 | 0.00000819 | 0.00000017 | 2.12% | 0.00000806 | 0.00000834 | 0.00000800 | 21.00 |
| 02 Mar 2024 | 0.00000802 | -0.00000006 | -0.74% | 0.00000807 | 0.00000814 | 0.00000792 | 14.00 |
| 01 Mar 2024 | 0.00000808 | -0.00000033 | -3.92% | 0.00000838 | 0.00000838 | 0.00000806 | 21.00 |
| 29 Feb 2024 | 0.00000841 | -0.00000028 | -3.22% | 0.00000859 | 0.00000864 | 0.00000837 | 14.00 |
| 28 Feb 2024 | 0.00000869 | -0.00000030 | -3.34% | 0.00000900 | 0.00000900 | 0.00000869 | 15.00 |
| 27 Feb 2024 | 0.00000899 | 0.00000024 | 2.74% | 0.00000870 | 0.000013 | 0.00000870 | 25.00 |
| 26 Feb 2024 | 0.00000875 | 0.00000013 | 1.51% | 0.00000866 | 0.00000889 | 0.00000858 | 15.00 |
| 25 Feb 2024 | 0.00000862 | 0.00000022 | 2.62% | 0.00000846 | 0.00000862 | 0.00000830 | 21.00 |
| 24 Feb 2024 | 0.00000840 | -0.00000028 | -3.23% | 0.00000869 | 0.00000870 | 0.00000831 | 13.00 |
| 23 Feb 2024 | 0.00000868 | 0.00000015 | 1.76% | 0.00000847 | 0.00000877 | 0.00000817 | 29.00 |
| 22 Feb 2024 | 0.00000853 | -0.00000012 | -1.39% | 0.00000860 | 0.00000880 | 0.00000852 | 18.00 |
| 21 Feb 2024 | 0.00000865 | -0.00000020 | -2.26% | 0.00000882 | 0.00000885 | 0.00000838 | 25.00 |
| 20 Feb 2024 | 0.00000885 | -0.00000200 | -19.08% | 0.00001 | 0.000011 | 0.00000878 | 40.00 |
| 19 Feb 2024 | 0.00001 | 0.00000300 | 40.93% | 0.00000735 | 0.000018 | 0.00000735 | 236.00 |
| 18 Feb 2024 | 0.00000733 | 0.00000030 | 4.27% | 0.00000696 | 0.00000733 | 0.00000683 | 18.00 |
| 17 Feb 2024 | 0.00000703 | 0.00000020 | 2.93% | 0.00000682 | 0.00000710 | 0.00000682 | 9.00 |
