Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OGNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000236 | -0.00000007 | -2.88% | 0.00000243 | 0.00000243 | 0.00000236 | 367,793.00 |
| 02 May 2024 | 0.00000243 | 0.00000003 | 1.25% | 0.00000237 | 0.00000243 | 0.00000235 | 241,746.00 |
| 01 May 2024 | 0.00000240 | 0.00000009 | 3.90% | 0.00000227 | 0.00000241 | 0.00000226 | 168,529.00 |
| 30 Abr 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000228 | 0.00000232 | 0.00000218 | 327,202.00 |
| 29 Abr 2024 | 0.00000228 | -0.00000010 | -4.20% | 0.00000237 | 0.00000237 | 0.00000225 | 334,848.00 |
| 28 Abr 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000245 | 0.00000238 | 54,079.00 |
| 27 Abr 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000243 | 0.00000237 | 166,787.00 |
| 26 Abr 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000245 | 0.00000247 | 0.00000239 | 174,319.00 |
| 25 Abr 2024 | 0.00000247 | 0.00000002 | 0.82% | 0.00000245 | 0.00000254 | 0.00000236 | 1,136,777.00 |
| 24 Abr 2024 | 0.00000245 | -0.00000003 | -1.21% | 0.00000248 | 0.00000256 | 0.00000245 | 517,789.00 |
| 23 Abr 2024 | 0.00000248 | 0.00000002 | 0.81% | 0.00000245 | 0.00000251 | 0.00000240 | 619,431.00 |
| 22 Abr 2024 | 0.00000246 | -0.00000001 | -0.40% | 0.00000250 | 0.00000255 | 0.00000245 | 1,025,548.00 |
| 21 Abr 2024 | 0.00000247 | -0.00000007 | -2.76% | 0.00000253 | 0.00000255 | 0.00000245 | 752,787.00 |
| 20 Abr 2024 | 0.00000254 | 0.00000017 | 7.17% | 0.00000238 | 0.00000256 | 0.00000237 | 989,326.00 |
| 19 Abr 2024 | 0.00000237 | -0.00000002 | -0.84% | 0.00000241 | 0.00000242 | 0.00000227 | 1,621,333.00 |
| 18 Abr 2024 | 0.00000239 | -0.00000007 | -2.85% | 0.00000244 | 0.00000246 | 0.00000233 | 1,968,019.00 |
| 17 Abr 2024 | 0.00000246 | 0.00000010 | 4.24% | 0.00000236 | 0.00000257 | 0.00000233 | 9,264,608.00 |
| 16 Abr 2024 | 0.00000236 | 0.00000004 | 1.72% | 0.00000230 | 0.00000240 | 0.00000226 | 832,915.00 |
| 15 Abr 2024 | 0.00000232 | -0.00000010 | -4.13% | 0.00000241 | 0.00000247 | 0.00000227 | 1,226,995.00 |
| 14 Abr 2024 | 0.00000242 | 0.00000018 | 8.04% | 0.00000222 | 0.00000245 | 0.00000218 | 1,989,796.00 |
| 13 Abr 2024 | 0.00000224 | -0.00000035 | -13.51% | 0.00000258 | 0.00000263 | 0.00000200 | 4,146,059.00 |
| 12 Abr 2024 | 0.00000259 | -0.00000044 | -14.52% | 0.00000302 | 0.00000307 | 0.00000242 | 1,580,919.00 |
| 11 Abr 2024 | 0.00000303 | -0.00000008 | -2.57% | 0.00000312 | 0.00000313 | 0.00000298 | 1,211,504.00 |
| 10 Abr 2024 | 0.00000311 | -0.00000018 | -5.47% | 0.00000327 | 0.00000328 | 0.00000306 | 2,167,051.00 |
| 09 Abr 2024 | 0.00000329 | -0.00000009 | -2.66% | 0.00000338 | 0.00000358 | 0.00000325 | 1,765,535.00 |
| 08 Abr 2024 | 0.00000338 | -0.00000007 | -2.03% | 0.00000345 | 0.00000345 | 0.00000326 | 1,965,733.00 |
| 07 Abr 2024 | 0.00000345 | 0.00000010 | 2.99% | 0.00000334 | 0.00000349 | 0.00000333 | 1,353,517.00 |
| 06 Abr 2024 | 0.00000335 | -0.00000007 | -2.05% | 0.00000340 | 0.00000359 | 0.00000335 | 3,827,112.00 |
| 05 Abr 2024 | 0.00000342 | 0.00000013 | 3.95% | 0.00000331 | 0.00000367 | 0.00000325 | 7,194,754.00 |
| 04 Abr 2024 | 0.00000329 | -0.00000021 | -6.00% | 0.00000351 | 0.00000369 | 0.00000327 | 10,741,099.00 |
| 03 Abr 2024 | 0.00000350 | 0.00000046 | 15.13% | 0.00000304 | 0.00000357 | 0.00000296 | 24,490,850.00 |
| 02 Abr 2024 | 0.00000304 | 0.00000001 | 0.33% | 0.00000301 | 0.00000306 | 0.00000289 | 683,083.00 |
| 01 Abr 2024 | 0.00000303 | 0.00000000 | 0.00% | 0.00000306 | 0.00000322 | 0.00000291 | 835,323.00 |
| 31 Mar 2024 | 0.00000303 | -0.00000005 | -1.62% | 0.00000305 | 0.00000312 | 0.00000303 | 454,959.00 |
| 30 Mar 2024 | 0.00000308 | -0.00000014 | -4.35% | 0.00000321 | 0.00000328 | 0.00000306 | 549,157.00 |
| 29 Mar 2024 | 0.00000322 | 0.00000014 | 4.55% | 0.00000305 | 0.00000353 | 0.00000301 | 1,503,411.00 |
| 28 Mar 2024 | 0.00000308 | -0.00000001 | -0.32% | 0.00000306 | 0.00000308 | 0.00000298 | 1,379,617.00 |
| 27 Mar 2024 | 0.00000309 | -0.00000007 | -2.22% | 0.00000321 | 0.00000322 | 0.00000306 | 164,924.00 |
| 26 Mar 2024 | 0.00000316 | 0.00000005 | 1.61% | 0.00000311 | 0.00000324 | 0.00000311 | 281,284.00 |
| 25 Mar 2024 | 0.00000311 | 0.00000001 | 0.32% | 0.00000315 | 0.00000323 | 0.00000307 | 373,591.00 |
| 24 Mar 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000317 | 0.00000320 | 0.00000310 | 135,977.00 |
| 23 Mar 2024 | 0.00000313 | -0.00000002 | -0.63% | 0.00000315 | 0.00000319 | 0.00000310 | 168,494.00 |
| 22 Mar 2024 | 0.00000315 | -0.00000001 | -0.32% | 0.00000316 | 0.00000321 | 0.00000308 | 255,963.00 |
| 21 Mar 2024 | 0.00000316 | 0.00000015 | 4.98% | 0.00000301 | 0.00000321 | 0.00000300 | 392,764.00 |
| 20 Mar 2024 | 0.00000301 | 0.00000003 | 1.01% | 0.00000302 | 0.00000307 | 0.00000289 | 178,222.00 |
| 19 Mar 2024 | 0.00000298 | -0.00000007 | -2.30% | 0.00000302 | 0.00000308 | 0.00000284 | 653,047.00 |
| 18 Mar 2024 | 0.00000305 | -0.00000011 | -3.48% | 0.00000313 | 0.00000316 | 0.00000300 | 563,131.00 |
| 17 Mar 2024 | 0.00000316 | 0.00000000 | 0.00% | 0.00000316 | 0.00000320 | 0.00000302 | 383,342.00 |
| 16 Mar 2024 | 0.00000316 | -0.00000015 | -4.53% | 0.00000327 | 0.00000336 | 0.00000307 | 1,235,064.00 |
| 15 Mar 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000342 | 0.00000342 | 0.00000315 | 1,076,988.00 |
| 14 Mar 2024 | 0.00000340 | 0.00000000 | 0.00% | 0.00000341 | 0.00000345 | 0.00000316 | 1,658,876.00 |
| 13 Mar 2024 | 0.00000340 | -0.00000014 | -3.95% | 0.00000355 | 0.00000368 | 0.00000335 | 2,275,626.00 |
| 12 Mar 2024 | 0.00000354 | 0.00000029 | 8.92% | 0.00000330 | 0.00000396 | 0.00000314 | 2,072,625.00 |
| 11 Mar 2024 | 0.00000325 | -0.00000012 | -3.56% | 0.00000340 | 0.00000340 | 0.00000314 | 1,011,990.00 |
| 10 Mar 2024 | 0.00000337 | 0.00000006 | 1.81% | 0.00000341 | 0.00000345 | 0.00000323 | 1,361,891.00 |
| 09 Mar 2024 | 0.00000331 | 0.00000000 | 0.00% | 0.00000331 | 0.00000331 | 0.00000331 | 0.00 |
| 08 Mar 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000340 | 0.00000344 | 0.00000306 | 376,714.00 |
| 07 Mar 2024 | 0.00000340 | 0.00000019 | 5.92% | 0.00000323 | 0.00000341 | 0.00000318 | 797,290.00 |
| 06 Mar 2024 | 0.00000321 | 0.00000022 | 7.36% | 0.00000299 | 0.00000323 | 0.00000294 | 1,006,926.00 |
| 05 Mar 2024 | 0.00000299 | -0.00000012 | -3.86% | 0.00000312 | 0.00000332 | 0.00000281 | 1,512,094.00 |
| 04 Mar 2024 | 0.00000311 | -0.00000035 | -10.12% | 0.00000350 | 0.00000363 | 0.00000310 | 1,124,964.00 |
| 03 Mar 2024 | 0.00000346 | -0.00000004 | -1.14% | 0.00000350 | 0.00000364 | 0.00000326 | 1,367,877.00 |
| 02 Mar 2024 | 0.00000350 | 0.00000013 | 3.86% | 0.00000337 | 0.00000350 | 0.00000329 | 869,817.00 |
| 01 Mar 2024 | 0.00000337 | 0.00000014 | 4.33% | 0.00000318 | 0.00000348 | 0.00000316 | 1,410,960.00 |
| 29 Feb 2024 | 0.00000323 | 0.00000017 | 5.56% | 0.00000306 | 0.00000330 | 0.00000306 | 1,605,826.00 |
| 28 Feb 2024 | 0.00000306 | -0.00000016 | -4.97% | 0.00000321 | 0.00000341 | 0.00000297 | 3,025,167.00 |
| 27 Feb 2024 | 0.00000322 | -0.00000011 | -3.30% | 0.00000332 | 0.00000338 | 0.00000315 | 1,657,271.00 |
| 26 Feb 2024 | 0.00000333 | -0.00000012 | -3.48% | 0.00000344 | 0.00000350 | 0.00000330 | 1,063,253.00 |
| 25 Feb 2024 | 0.00000345 | 0.00000009 | 2.68% | 0.00000337 | 0.00000345 | 0.00000333 | 444,325.00 |
| 24 Feb 2024 | 0.00000336 | -0.00000004 | -1.18% | 0.00000339 | 0.00000346 | 0.00000326 | 553,405.00 |
| 23 Feb 2024 | 0.00000340 | 0.00000004 | 1.19% | 0.00000335 | 0.00000343 | 0.00000328 | 614,410.00 |
| 22 Feb 2024 | 0.00000336 | 0.00000006 | 1.82% | 0.00000329 | 0.00000343 | 0.00000324 | 646,667.00 |
| 21 Feb 2024 | 0.00000330 | -0.00000012 | -3.51% | 0.00000341 | 0.00000345 | 0.00000322 | 866,624.00 |
| 20 Feb 2024 | 0.00000342 | -0.00000004 | -1.16% | 0.00000346 | 0.00000378 | 0.00000328 | 4,158,750.00 |
| 19 Feb 2024 | 0.00000346 | 0.00000021 | 6.46% | 0.00000324 | 0.00000348 | 0.00000323 | 3,441,953.00 |
| 18 Feb 2024 | 0.00000325 | -0.00000004 | -1.22% | 0.00000329 | 0.00000339 | 0.00000323 | 2,877,935.00 |
| 17 Feb 2024 | 0.00000329 | 0.00000000 | 0.00% | 0.00000329 | 0.00000335 | 0.00000322 | 708,805.00 |
| 16 Feb 2024 | 0.00000329 | -0.00000007 | -2.08% | 0.00000338 | 0.00000349 | 0.00000329 | 674,386.00 |
| 15 Feb 2024 | 0.00000336 | 0.00000007 | 2.13% | 0.00000328 | 0.00000339 | 0.00000324 | 712,775.00 |
| 14 Feb 2024 | 0.00000329 | -0.00000001 | -0.30% | 0.00000329 | 0.00000337 | 0.00000324 | 429,914.00 |
| 13 Feb 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000333 | 0.00000333 | 0.00000326 | 224,390.00 |
| 12 Feb 2024 | 0.00000332 | 0.00000000 | 0.00% | 0.00000331 | 0.00000334 | 0.00000326 | 195,768.00 |
| 11 Feb 2024 | 0.00000332 | -0.00000010 | -2.92% | 0.00000341 | 0.00000341 | 0.00000330 | 97,054.00 |
| 10 Feb 2024 | 0.00000342 | -0.00000004 | -1.16% | 0.00000347 | 0.00000348 | 0.00000338 | 307,763.00 |
| 09 Feb 2024 | 0.00000346 | -0.00000004 | -1.14% | 0.00000353 | 0.00000354 | 0.00000338 | 384,759.00 |
| 08 Feb 2024 | 0.00000350 | -0.00000014 | -3.85% | 0.00000366 | 0.00000366 | 0.00000349 | 294,269.00 |
| 07 Feb 2024 | 0.00000364 | -0.00000009 | -2.41% | 0.00000370 | 0.00000377 | 0.00000360 | 780,204.00 |
| 06 Feb 2024 | 0.00000373 | 0.00000001 | 0.27% | 0.00000371 | 0.00000374 | 0.00000364 | 525,147.00 |
| 05 Feb 2024 | 0.00000372 | 0.00000002 | 0.54% | 0.00000373 | 0.00000378 | 0.00000365 | 272,111.00 |
| 04 Feb 2024 | 0.00000370 | -0.00000009 | -2.37% | 0.00000374 | 0.00000378 | 0.00000366 | 229,546.00 |
| 03 Feb 2024 | 0.00000379 | 0.00000002 | 0.53% | 0.00000381 | 0.00000381 | 0.00000373 | 169,655.00 |
