ODYY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.04 | 0.0075 | 23.08% | 0.03 | 0.04 | 0.03 | 58,347 |
23 May 2024 | 0.0325 | -0.0005 | -1.52% | 0.0314 | 0.04 | 0.02655 | 2,860,990 |
22 May 2024 | 0.033 | -0.007 | -17.50% | 0.036 | 0.036 | 0.024125 | 733,020 |
21 May 2024 | 0.04 | -0.011 | -21.57% | 0.0371 | 0.045 | 0.0371 | 340,490 |
20 May 2024 | 0.051 | 0.021 | 70.00% | 0.03 | 0.07 | 0.03 | 466,632 |
17 May 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 20,050 |
16 May 2024 | 0.029 | 0.00 | 0.00% | 0.02474 | 0.029 | 0.02474 | 86,007 |
15 May 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.02541 | 27,761 |
14 May 2024 | 0.03 | 0.001 | 3.45% | 0.0299 | 0.03 | 0.028 | 42,633 |
13 May 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 10,000 |
10 May 2024 | 0.03 | -0.0025 | -7.69% | 0.022 | 0.03745 | 0.022 | 387,416 |
09 May 2024 | 0.0325 | -0.0075 | -18.75% | 0.0325 | 0.035 | 0.0325 | 59,000 |
08 May 2024 | 0.04 | 0.003 | 8.11% | 0.04 | 0.04 | 0.04 | 7,500 |
07 May 2024 | 0.037 | -0.0006 | -1.60% | 0.037 | 0.037 | 0.037 | 11,530 |
06 May 2024 | 0.0376 | 0.0056 | 17.50% | 0.0376 | 0.0376 | 0.0376 | 100 |
03 May 2024 | 0.032 | -0.0045 | -12.33% | 0.0341 | 0.0341 | 0.032 | 31,520 |
02 May 2024 | 0.0365 | 0.00 | 0.00% | 0.0365 | 0.0365 | 0.0365 | 0 |
01 May 2024 | 0.0365 | -0.002 | -5.19% | 0.04 | 0.04 | 0.0365 | 23,300 |
30 Abr 2024 | 0.0385 | 0.0005 | 1.32% | 0.0385 | 0.0385 | 0.0385 | 100 |
29 Abr 2024 | 0.038 | -0.0035 | -8.43% | 0.038 | 0.038 | 0.038 | 13,170 |
26 Abr 2024 | 0.0415 | 0.0043 | 11.56% | 0.0415 | 0.0415 | 0.0415 | 16,250 |
25 Abr 2024 | 0.0372 | -0.0028 | -7.00% | 0.04 | 0.04 | 0.035 | 166,000 |
24 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 20,000 |
23 Abr 2024 | 0.04 | 0.0045 | 12.68% | 0.038 | 0.04 | 0.038 | 12,001 |
22 Abr 2024 | 0.0355 | 0.0018 | 5.34% | 0.031 | 0.0355 | 0.031 | 18,319 |
19 Abr 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0 |
18 Abr 2024 | 0.0337 | 0.0036 | 11.96% | 0.0337 | 0.0337 | 0.0337 | 500 |
17 Abr 2024 | 0.0301 | -0.0099 | -24.75% | 0.0301 | 0.0301 | 0.0301 | 100 |
16 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.036 | 0.04 | 0.035 | 39,880 |
15 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.04305 | 0.045 | 0.0361 | 31,000 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.036 | 168,000 |
11 Abr 2024 | 0.05 | 0.00095 | 1.94% | 0.04 | 0.054775 | 0.04 | 12,000 |
10 Abr 2024 | 0.04905 | 0.00905 | 22.63% | 0.035 | 0.05 | 0.035 | 164,200 |
09 Abr 2024 | 0.04 | -0.0099 | -19.84% | 0.045 | 0.058 | 0.04 | 61,125 |
08 Abr 2024 | 0.0499 | 0.0122 | 32.36% | 0.0381 | 0.0499 | 0.0381 | 18,150 |
05 Abr 2024 | 0.0377 | -0.0123 | -24.60% | 0.05 | 0.05 | 0.037 | 51,400 |
04 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.04 | 0.05 | 0.037 | 60,650 |
03 Abr 2024 | 0.045 | -0.0075 | -14.29% | 0.05 | 0.05 | 0.04 | 19,039 |
02 Abr 2024 | 0.0525 | -0.0075 | -12.50% | 0.05 | 0.055 | 0.035 | 7,050 |
01 Abr 2024 | 0.06 | 0.025 | 71.43% | 0.035 | 0.08 | 0.034 | 51,415 |
28 Mar 2024 | 0.035 | 0.002 | 6.06% | 0.039 | 0.039 | 0.035 | 41,500 |
27 Mar 2024 | 0.033 | -0.002 | -5.71% | 0.0332 | 0.039 | 0.0312 | 298,798 |
26 Mar 2024 | 0.035 | -0.004 | -10.26% | 0.035 | 0.035 | 0.031 | 76,640 |
25 Mar 2024 | 0.039 | -0.0021 | -5.11% | 0.031 | 0.039 | 0.0301 | 257,619 |
22 Mar 2024 | 0.0411 | -0.0089 | -17.80% | 0.0411 | 0.05 | 0.0411 | 60,990 |
21 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.04 | 0.05 | 0.04 | 20,720 |
20 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 7,400 |
19 Mar 2024 | 0.05 | 0.0025 | 5.26% | 0.05 | 0.0525 | 0.05 | 30,000 |
18 Mar 2024 | 0.0475 | 0.0025 | 5.56% | 0.06348 | 0.06348 | 0.04 | 1,400 |
15 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.027 | 0.079 | 0.027 | 5,900 |
14 Mar 2024 | 0.05 | 0.0086 | 20.77% | 0.0414 | 0.095 | 0.021 | 636,959 |
13 Mar 2024 | 0.0414 | -0.0038 | -8.41% | 0.0415 | 0.0479 | 0.0414 | 16,999 |
12 Mar 2024 | 0.0452 | 0.00 | 0.00% | 0.0452 | 0.0452 | 0.0452 | 0 |
11 Mar 2024 | 0.0452 | -0.0048 | -9.60% | 0.0421 | 0.049 | 0.0421 | 33,000 |
08 Mar 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.05 | 0.042 | 54,660 |
07 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.055 | 0.048 | 113,683 |
06 Mar 2024 | 0.049 | 0.007 | 16.67% | 0.045 | 0.049 | 0.042 | 68,000 |
05 Mar 2024 | 0.042 | -0.0079 | -15.83% | 0.0492 | 0.0492 | 0.0409 | 628,305 |
04 Mar 2024 | 0.0499 | -0.0012 | -2.35% | 0.0506 | 0.0515 | 0.0475 | 310,620 |
01 Mar 2024 | 0.0511 | -0.0089 | -14.83% | 0.05655 | 0.0596 | 0.0501 | 1,193,229 |
29 Feb 2024 | 0.06 | -0.006 | -9.09% | 0.061 | 0.061 | 0.05665 | 225,457 |
28 Feb 2024 | 0.066 | -0.002 | -2.94% | 0.05757 | 0.066212 | 0.05757 | 126,773 |
27 Feb 2024 | 0.068 | 0.00075 | 1.12% | 0.068 | 0.068 | 0.064 | 17,155 |
26 Feb 2024 | 0.06725 | 0.006 | 9.80% | 0.0575 | 0.068 | 0.053 | 25,127 |