OLVRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
30 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
29 May 2024 | 0.0431 | 0.0031 | 7.75% | 0.0431 | 0.0431 | 0.0431 | 1,050 |
28 May 2024 | 0.04 | -0.002 | -4.76% | 0.04 | 0.04 | 0.04 | 100 |
24 May 2024 | 0.042 | 0.0023 | 5.79% | 0.042 | 0.042 | 0.042 | 48,000 |
23 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
22 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
21 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
20 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
17 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
16 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
15 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0397 | 0.0397 | 0 |
14 May 2024 | 0.0397 | 0.0007 | 1.79% | 0.0397 | 0.0397 | 0.0397 | 5,000 |
13 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
10 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
09 May 2024 | 0.039 | -0.018 | -31.58% | 0.039 | 0.039 | 0.039 | 4,000 |
08 May 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0 |
07 May 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0 |
06 May 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0 |
03 May 2024 | 0.057 | -0.0078 | -12.04% | 0.057 | 0.057 | 0.057 | 9,150 |
02 May 2024 | 0.0648 | 0.0208 | 47.27% | 0.06 | 0.0648 | 0.06 | 4,000 |
01 May 2024 | 0.044 | -0.013 | -22.81% | 0.044 | 0.044 | 0.044 | 20,000 |
30 Abr 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0 |
29 Abr 2024 | 0.057 | 0.01 | 21.28% | 0.039 | 0.057 | 0.039 | 1,518 |
26 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
25 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
24 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
23 Abr 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
22 Abr 2024 | 0.047 | -0.0135 | -22.31% | 0.0537 | 0.0537 | 0.047 | 11,993 |
19 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0 |
18 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0 |
17 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0 |
16 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0 |
15 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0 |
12 Abr 2024 | 0.0605 | 0.0051 | 9.21% | 0.054 | 0.0605 | 0.054 | 34,300 |
11 Abr 2024 | 0.0554 | 0.0034 | 6.54% | 0.0554 | 0.0554 | 0.0554 | 9,900 |
10 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
09 Abr 2024 | 0.052 | -0.001 | -1.89% | 0.052 | 0.052 | 0.052 | 500 |
08 Abr 2024 | 0.053 | -0.011 | -17.19% | 0.053 | 0.053 | 0.053 | 7,700 |
05 Abr 2024 | 0.064 | 0.009 | 16.36% | 0.055 | 0.064 | 0.052 | 22,000 |
04 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
03 Abr 2024 | 0.055 | -0.025 | -31.25% | 0.055 | 0.055 | 0.055 | 6,000 |
02 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
01 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
28 Mar 2024 | 0.08 | 0.018 | 29.03% | 0.078 | 0.08 | 0.068 | 24,000 |
27 Mar 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
26 Mar 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
25 Mar 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0 |
22 Mar 2024 | 0.062 | -0.008 | -11.43% | 0.062 | 0.062 | 0.062 | 486 |
21 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
20 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
19 Mar 2024 | 0.07 | -0.0058 | -7.65% | 0.07 | 0.07 | 0.07 | 20,000 |
18 Mar 2024 | 0.0758 | 0.0003 | 0.40% | 0.0758 | 0.0758 | 0.0758 | 200 |
15 Mar 2024 | 0.0755 | 0.00 | 0.00% | 0.0755 | 0.0755 | 0.0755 | 0 |
14 Mar 2024 | 0.0755 | 0.00 | 0.00% | 0.0755 | 0.0755 | 0.0755 | 0 |
13 Mar 2024 | 0.0755 | 0.00725 | 10.62% | 0.0755 | 0.0755 | 0.0755 | 40,000 |
12 Mar 2024 | 0.06825 | 0.00 | 0.00% | 0.06825 | 0.06825 | 0.06825 | 0 |
11 Mar 2024 | 0.06825 | 0.0002 | 0.29% | 0.0755 | 0.0755 | 0.0667 | 24,500 |
08 Mar 2024 | 0.06805 | 0.00 | 0.00% | 0.06805 | 0.06805 | 0.06805 | 0 |
07 Mar 2024 | 0.06805 | -0.01995 | -22.67% | 0.06805 | 0.06805 | 0.06805 | 2,000 |
06 Mar 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0 |
05 Mar 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0 |