OMG NetworkOMG

US$ 0.186021

0.005411

(

3.00%

)

Enlaces oficiales

Página Web

Código Fuente

Información

Rango 266

Ethereum

Token

No es Minable

Monedero

Oferta

US$ 0.185403

Intercambio

CAPI

Preguntar

US$ 0.186688

Última hora de transacción

22:09:48

Volumen (24 horas)

$ 105,732

Último tamaño de operación

28.00

Volumen/Capacidad de Mercado (24h)

0.00%

Precio comercial

US$ 0.186021

Capacidad de mercado totalmente diluida

US$ 26,088,589

Fecha de Génesis

22/6/2017

Rango de días 0.177131-0.186313

Rango de 52 semanas 0.156-0.658304

Suministro circulante 140,245,398 / ∞

#	Exchange	Pares	Precio	Volumen	Precio x Volumen	Volumen (%)	Actualizado
0.1866	Gate.io	756666.74	/cdn/crypto/logos/exchanges/GATE.png	$ 137,055.14	1752186037	OMG/USDT	https://gate.io/trade/OMG_USDT	USDT	1	https://gate.io/trade/OMG_USDT	39.9131228977	10 minutos hace
1.6E-6	Gate.io	317288.712	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.513390	1752186038	OMG/BTC	https://gate.io/trade/OMG_BTC	BTC	2	https://gate.io/trade/OMG_BTC	16.7365402583	10 minutos hace
0.186021	Kraken	312532.517699	/cdn/crypto/logos/exchanges/KRKN.png	US$ 56,639.23	1752186262	OMG/USD	https://trade.kraken.com/markets/kraken/OMG/USD	USD	3	https://trade.kraken.com/markets/kraken/OMG/USD	16.485657594	6 minutos hace
0.1855	Kucoin	211364.1581	/cdn/crypto/logos/exchanges/KUCN.png	$ 38,254.18	1752186592	OMG/USDT	https://trade.kucoin.com/OMG-USDT	USDT	4	https://trade.kucoin.com/OMG-USDT	11.1491666971	Recientemente
0.18	Bitfinex	151210.078261	/cdn/crypto/logos/exchanges/BFNX.png	US$ 25,843.20	1752186204	OMG/USD	https://www.bitfinex.com/t/OMG:USD	USD	5	https://www.bitfinex.com/t/OMG:USD	7.97612227146	7 minutos hace
1.62E-6	Bitfinex	86215.7081274	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.129668	1752186203	OMG/BTC	https://www.bitfinex.com/t/OMG:BTC	BTC	6	https://www.bitfinex.com/t/OMG:BTC	4.5477592344	7 minutos hace
0.1871	LATOKEN	40848.1	/cdn/crypto/logos/exchanges/LATK.png	$ 7,387.91	1752185004	OMG/USDT	https://exchange.latoken.com/exchange/OMG-USDT	USDT	7	https://exchange.latoken.com/exchange/OMG-USDT	2.15468071907	27 minutos hace
0.1857	DigiFinex	16718.5	/cdn/crypto/logos/exchanges/DGFX.png	$ 3,017.15	1752186238	OMG/USDT	https://www.digifinex.com/en-ww/trade/USDT/OMG	USDT	8	https://www.digifinex.com/en-ww/trade/USDT/OMG	0.881877727525	6 minutos hace
1.56E-6	Kucoin	2003.9025	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.003225	1752186542	OMG/BTC	https://trade.kucoin.com/OMG-BTC	BTC	9	https://trade.kucoin.com/OMG-BTC	0.105703082387	Recientemente
1.59E-6	HitBTC	532.9	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000847	1752185951	OMG/BTC	https://hitbtc.com/OMG-to-BTC	BTC	10	https://hitbtc.com/OMG-to-BTC	0.0281097371773	11 minutos hace
0.1826	HTX	367.4496	/cdn/crypto/logos/exchanges/HUOB.png	$ 66.36	1752179503	OMG/USDT	https://www.huobi.com/en-us/exchange/omg_usdt	USDT	11	https://www.huobi.com/en-us/exchange/omg_usdt	0.0193824576504	2 horas hace
6.48E-5	HitBTC	35.58	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.002258	1752186112	OMG/ETH	https://hitbtc.com/OMG-to-ETH	ETH	12	https://hitbtc.com/OMG-to-ETH	0.00187679573798	8 minutos hace
6.4E-5	LATOKEN	0.01	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000064	1752182930	OMG/ETH	https://exchange.latoken.com/exchange/OMG-ETH	ETH	13	https://exchange.latoken.com/exchange/OMG-ETH	5.27486154574E-7	1 hora hace
0.00010917	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733356920	OMG/ETH	https://mercatox.com/exchange/OMG/ETH	ETH	14	https://mercatox.com/exchange/OMG/ETH	0	7 mess hace
1.69E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1752105748	OMG/BTC	https://www.okx.com/trade-spot/OMG-BTC	BTC	15	https://www.okx.com/trade-spot/OMG-BTC	0	22 horas hace
0.2749	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1752105748	OMG/USDT	https://www.okx.com/trade-spot/OMG-USDT	USDT	16	https://www.okx.com/trade-spot/OMG-USDT	0	22 horas hace
1	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1752105733	OMG/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-OMG	USDT	17	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-OMG	0	22 horas hace
0.0001149	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1752105727	OMG/ETH	https://trade.kucoin.com/OMG-ETH	ETH	18	https://trade.kucoin.com/OMG-ETH	0	22 horas hace
3.67E-5	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1752105733	OMG/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-OMG	BTC	19	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-OMG	0	22 horas hace
0.00485704	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1752105733	OMG/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-OMG	ETH	20	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-OMG	0	22 horas hace
3.26E-6	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356920	OMG/BTC	https://mercatox.com/exchange/OMG/BTC	BTC	21	https://mercatox.com/exchange/OMG/BTC	0	7 mess hace
0.00115833	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1752105730	OMG/ETH	https://www.bibox.com/en/exchange/basic/OMG_ETH	ETH	22	https://www.bibox.com/en/exchange/basic/OMG_ETH	0	22 horas hace
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	$ -		OMG/USDT	https://crypto.com/exchange/trade/OMG_USDT	USDT	23	https://crypto.com/exchange/trade/OMG_USDT	0	-
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	BTC -		OMG/BTC	https://crypto.com/exchange/trade/OMG_BTC	BTC	24	https://crypto.com/exchange/trade/OMG_BTC	0	-
0.00046551	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1752105722	OMG/ETH	https://info.uniswap.org/#/tokens/0xd26114cd6ee289accf82350c8d8487fedb8a0c07	ETH	25	https://info.uniswap.org/#/tokens/0xd26114cd6ee289accf82350c8d8487fedb8a0c07	0	22 horas hace
9.836E-5	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1752105721	OMG/ETH	https://analytics.sushi.com/tokens/0xd26114cd6ee289accf82350c8d8487fedb8a0c07	ETH	26	https://analytics.sushi.com/tokens/0xd26114cd6ee289accf82350c8d8487fedb8a0c07	0	22 horas hace
0.40748	Bitvavo	0	/cdn/crypto/logos/exchanges/BITV.png	€ 0.00000000	1752105727	OMG/EUR	https://account.bitvavo.com/markets/OMG-EUR	EUR	27	https://account.bitvavo.com/markets/OMG-EUR	0	22 horas hace
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		OMG/BTC	https://account.bitvavo.com/markets/OMG-BTC	BTC	28	https://account.bitvavo.com/markets/OMG-BTC	0	-
0.002791	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1752105721	OMG/ETH	https://www.digifinex.com/en-ww/trade/ETH/OMG	ETH	29	https://www.digifinex.com/en-ww/trade/ETH/OMG	0	22 horas hace
2.923E-5	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1752105721	OMG/BTC	https://www.digifinex.com/en-ww/trade/BTC/OMG	BTC	30	https://www.digifinex.com/en-ww/trade/BTC/OMG	0	22 horas hace
6.071E-5	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	BTC 0.00000000	1752105730	OMG/BTC	https://www.bibox.com/en/exchange/basic/OMG_BTC	BTC	31	https://www.bibox.com/en/exchange/basic/OMG_BTC	0	22 horas hace
0.00118	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1752105729	OMG/ETH	https://www.huobi.com/en-us/exchange/omg_eth	ETH	32	https://www.huobi.com/en-us/exchange/omg_eth	0	22 horas hace
1.03	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1752105730	OMG/USDT	https://www.bibox.com/en/exchange/basic/OMG_USDT	USDT	33	https://www.bibox.com/en/exchange/basic/OMG_USDT	0	22 horas hace
2.3E-6	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1752105735	OMG/BTC	https://exchange.latoken.com/exchange/OMG-BTC	BTC	34	https://exchange.latoken.com/exchange/OMG-BTC	0	22 horas hace
0.377	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1752105735	OMG/USDT	https://www.lbank.info/exchange/omg/usdt	USDT	35	https://www.lbank.info/exchange/omg/usdt	0	22 horas hace
6.52E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1752105729	OMG/BTC	https://www.huobi.com/en-us/exchange/omg_btc	BTC	36	https://www.huobi.com/en-us/exchange/omg_btc	0	22 horas hace
1.18	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1752105726	OMG/USD	https://exmo.com/en/trade#?pair=OMG_USD	USD	37	https://exmo.com/en/trade#?pair=OMG_USD	0	22 horas hace
0.84	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	US$ 0.00000000	1752105727	OMG/USD	https://www.bitstamp.net/markets/omg/usd	USD	38	https://www.bitstamp.net/markets/omg/usd	0	22 horas hace
1.38	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	£ 0.00000000	1752105726	OMG/GBP	https://pro.coinbase.com/trade/OMG-GBP	GBP	39	https://pro.coinbase.com/trade/OMG-GBP	0	22 horas hace
0.76	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	€ 0.00000000	1752105727	OMG/EUR	https://www.bitstamp.net/markets/omg/eur	EUR	40	https://www.bitstamp.net/markets/omg/eur	0	22 horas hace
0.65	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	£ 0.00000000	1752105727	OMG/GBP	https://www.bitstamp.net/markets/omg/gbp	GBP	41	https://www.bitstamp.net/markets/omg/gbp	0	22 horas hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		OMG/BTC	https://poloniex.com/exchange#BTC_OMG	BTC	42	https://poloniex.com/exchange#BTC_OMG	0	-
3.017E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1752105727	OMG/BTC	https://www.bitstamp.net/markets/omg/btc	BTC	43	https://www.bitstamp.net/markets/omg/btc	0	22 horas hace
1.7	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	US$ 0.00000000	1752105726	OMG/USD	https://pro.coinbase.com/trade/OMG-USD	USD	44	https://pro.coinbase.com/trade/OMG-USD	0	22 horas hace
1.57	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1752105726	OMG/EUR	https://pro.coinbase.com/trade/OMG-EUR	EUR	45	https://pro.coinbase.com/trade/OMG-EUR	0	22 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		OMG/USDT	https://bittrex.com/Market/Index?MarketName=USDT-OMG	USDT	46	https://bittrex.com/Market/Index?MarketName=USDT-OMG	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		OMG/ETH	https://bittrex.com/Market/Index?MarketName=ETH-OMG	ETH	47	https://bittrex.com/Market/Index?MarketName=ETH-OMG	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		OMG/USD	https://bittrex.com/Market/Index?MarketName=USD-OMG	USD	48	https://bittrex.com/Market/Index?MarketName=USD-OMG	0	-
9.37E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1752105725	OMG/ETH	https://www.bitfinex.com/t/OMG:ETH	ETH	49	https://www.bitfinex.com/t/OMG:ETH	0	22 horas hace
5.998E-5	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1752105726	OMG/BTC	https://pro.coinbase.com/trade/OMG-BTC	BTC	50	https://pro.coinbase.com/trade/OMG-BTC	0	22 horas hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		OMG/ETH	https://poloniex.com/exchange#ETH_OMG	ETH	51	https://poloniex.com/exchange#ETH_OMG	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		OMG/USDT	https://poloniex.com/exchange#USDT_OMG	USDT	52	https://poloniex.com/exchange#USDT_OMG	0	-
0.177817	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1752105720	OMG/USD	https://hitbtc.com/OMG-to-USD	USD	53	https://hitbtc.com/OMG-to-USD	0	22 horas hace
0.383	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	$ 0.00000000	1752105735	OMG/USDT	https://www.binance.com/en/trade/OMG_USDT	USDT	54	https://www.binance.com/en/trade/OMG_USDT	0	22 horas hace
1.338E-5	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.00000000	1752105726	OMG/BTC	https://exmo.com/en/trade#?pair=OMG_BTC	BTC	55	https://exmo.com/en/trade#?pair=OMG_BTC	0	22 horas hace
0.00019094	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	ETH 0.00000000	1752105726	OMG/ETH	https://exmo.com/en/trade#?pair=OMG_ETH	ETH	56	https://exmo.com/en/trade#?pair=OMG_ETH	0	22 horas hace
0.000103	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1752105727	OMG/ETH	https://gate.io/trade/OMG_ETH	ETH	57	https://gate.io/trade/OMG_ETH	0	22 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		OMG/BTC	https://bittrex.com/Market/Index?MarketName=BTC-OMG	BTC	58	https://bittrex.com/Market/Index?MarketName=BTC-OMG	0	-
0.000791	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1752105735	OMG/ETH	https://www.binance.com/en/trade/OMG_ETH	ETH	59	https://www.binance.com/en/trade/OMG_ETH	0	22 horas hace
3.08E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.00000000	1752105746	OMG/BTC	https://www.binance.com/en/trade/OMG_BTC	BTC	60	https://www.binance.com/en/trade/OMG_BTC	0	22 horas hace
0.26699	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1752105724	OMG/USD	https://cex.io/omg-usd	USD	61	https://cex.io/omg-usd	0	22 horas hace
8.818E-5	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.00000000	1752105735	OMG/ETH	https://trade.kraken.com/markets/kraken/OMG/ETH	ETH	62	https://trade.kraken.com/markets/kraken/OMG/ETH	0	22 horas hace
0.24599	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1752105724	OMG/EUR	https://cex.io/omg-eur	EUR	63	https://cex.io/omg-eur	0	22 horas hace
2.736E-5	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1752105724	OMG/BTC	https://cex.io/omg-btc	BTC	64	https://cex.io/omg-btc	0	22 horas hace
0.2701	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1752105724	OMG/USDT	https://cex.io/omg-usdt	USDT	65	https://cex.io/omg-usdt	0	22 horas hace
0.6936	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1752105727	OMG/USD	https://gate.io/trade/OMG_USD	USD	66	https://gate.io/trade/OMG_USD	0	22 horas hace

Fecha	Precio	Variación(Ptos)	Variación %	Precio Mínimo	Precio Máximo	Avg. Vol. diario
1	0.185812	0.000209	0.112479280133	0.156	0.188	111215.485104	CX
4	0.204848	-0.018827	-9.19071701945	0.156	0.223899	183400.017512	CX
12	0.180892	0.005129	2.83539349446	0.156	0.316999	127246.634136	CX
26	0.310495	-0.124474	-40.0888903203	0.156	0.527777	132209.196732	CX
52	0.276672	-0.090651	-32.7647900763	0.156	0.658304	153332.758548	CX
156	1.93	-1.743979	-90.3616062176	0.156	2.54	223229.500037	CX
260	1.55	-1.363979	-87.9986451613	0.156	20.1	1017544.3096	CX

OMG Network (formerly OmiseGO) is a trustless, non-custodial, Layer-2 scaling solution for transferring value on Ethereum.

PEPESCAPE Launches Crypto Presale, Combining Memecoin Culture with Decentralized Finance Ecosystem

London, United Kingdom, July 10th, 2025, ChainwirePEPESCAPE Today, the presale of the $PESC token officially launched, with tokens priced at...

Nominis Wins 'Product Innovation Award' at Mastercard Fintech Finals in Berlin

Tel Aviv, Israel, July 10th, 2025, ChainwireNominis, the blockchain intelligence platform used by cryptocurrency startups and law enforcement, has...

Aptos Labs Expands Leadership with New Chief Business Officer

Palo Alto, United States, July 10th, 2025, ChainwireFormer Head of Capital Markets Solomon Tesfaye to drive enterprise and institutional...

Horizen Launches 1 Million ZEN Developer Program to Accelerate Privacy-First Applications on Base

New York, USA, July 10th, 2025, ChainwireHorizen, a privacy-focused blockchain protocol established in 2017, today announced a five-year developer...

Falcon Finance Unlocks Real-World Asset Utility with First Live USDf Mint Using Tokenized Treasuries

Dubai, UAE, July 10th, 2025, ChainwireFalcon Finance, a synthetic dollar protocol, has completed its first live mint of USDf using tokenized U.S...

mik1234

4 años hace

Leer el hilo completo

Responder

Anyone saw 3 months chart

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

Boom!!

👍️0

Leer el hilo completo

Responder

Cheetah SPEED

5 años hace

Leer el hilo completo

Responder

Really ?

👍️0

Leer el hilo completo

Responder

Hitman970

5 años hace

Leer el hilo completo

Responder

PT 50$

👍️0

Leer el hilo completo

Responder

Kirby46686

5 años hace

Leer el hilo completo

Responder

Price will always move, there's no fundamentals there that make the project have any value beyond the recent token pumps. Their team and project fell apart, it's vaporware at best. Don't get caught holding crap when it goes down.

👍️0

Leer el hilo completo

Responder

Kirby46686

5 años hace

Leer el hilo completo

Responder

Sounds like you haven't been following the project for long lol, don't let your first token pump cloud your head.

👍️0

Leer el hilo completo

Responder

Cheetah SPEED

5 años hace

Leer el hilo completo

Responder

Whiff

👍️0

Leer el hilo completo

Responder

Hitman970

5 años hace

Leer el hilo completo

Responder

Sounds like you sold before the run.

👍️0

Leer el hilo completo

Responder

Kirby46686

5 años hace

Leer el hilo completo

Responder

The project is fucked shitcoins will always pump eventually though

👍️0

Leer el hilo completo

Responder

Hitman970

5 años hace

Leer el hilo completo

Responder

Lol

👍️0

Leer el hilo completo

Responder

Hitman970

5 años hace

Leer el hilo completo

Responder

Obviously not $

👍️0

Leer el hilo completo

Responder

Kirby46686

5 años hace

Leer el hilo completo

Responder

RIP this shitcoin lol

👍️0

Leer el hilo completo

Responder

Jobrano

5 años hace

Leer el hilo completo

Responder

lol

👍️0

Leer el hilo completo

Responder

Hitman970

5 años hace

Leer el hilo completo

Responder

BULL FLAG!!!!!!!

👍️0

Leer el hilo completo

Responder

Kirby46686

7 años hace

Leer el hilo completo

Responder

Excited for plasma

👍️0

Leer el hilo completo

Responder

Kirby46686

7 años hace

Leer el hilo completo

Responder

Great time to grab!

👍️0

Leer el hilo completo

Responder

Kirby46686

7 años hace

Leer el hilo completo

Responder

The token will be used in a snap shot when the main network is created.

👍️0

Leer el hilo completo

Responder

Kirby46686

7 años hace

Leer el hilo completo

Responder

Some great buying chances here, $12 is a steal for the long run price of these tokens.

👍️0

Leer el hilo completo

Responder

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1752105000	0.18061	0.00191	1.07	0.180259	0.18489	0.156	49375
1752018600	0.1787	-0.00182	-1.01	0.18052	0.1829	0.172583	135279
1751932200	0.18052	-0.0014	-0.77	0.18192	0.18192	0.17901	14442
1751845800	0.18192	0.00202	1.12	0.18289	0.1839	0.17911	1854
1751759400	0.1799	0.000637	0.36	0.179263	0.18289	0.17911	483
1751673000	0.179263	-0.006257	-3.37	0.18665	0.186657	0.178702	89186
1751586600	0.18552	0.000498	0.27	0.185812	0.188	0.179264	487886
1751500200	0.185022	0.000829	0.45	0.184193	0.188414	0.177131	1235641
1751413800	0.184193	-0.003717	-1.98	0.18791	0.193182	0.18268	79887
1751327400	0.18791	0.0029	1.57	0.187554	0.188415	0.183194	256797
1751241000	0.18501	-1.0E-5	-0.01	0.18502	0.18859	0.18501	454
1751154600	0.18502	0.001149	0.62	0.183871	0.18888	0.183871	42
1751068200	0.183871	-0.001339	-0.72	0.184596	0.193444	0.181162	312951
1750981800	0.18521	-0.001215	-0.65	0.18502	0.1949	0.18502	222339
1750895400	0.186425	0.000436	0.23	0.188757	0.189502	0.184705	233437
1750809000	0.185989	-0.002168	-1.15	0.188157	0.1955	0.185989	71685
1750722600	0.188157	0.008457	4.71	0.1797	0.191	0.177691	147265
1750636200	0.1797	0.002258	1.27	0.177442	0.194	0.172418	104963
1750549800	0.177442	-0.006622	-3.60	0.184064	0.184627	0.176102	23178
1750463400	0.184064	-0.000864	-0.47	0.184928	0.187289	0.180011	99925
1750377000	0.184928	-0.001114	-0.60	0.183524	0.18875	0.1815	79999
1750290600	0.186042	0.009543	5.41	0.1762	0.203651	0.176	198548
1750204200	0.176499	-0.012304	-6.52	0.188803	0.188803	0.176	68985
1750117800	0.188803	-0.001597	-0.84	0.1904	0.198336	0.188351	184428
1750031400	0.1904	-0.008052	-4.06	0.197908	0.20858	0.186703	230245
1749945000	0.198452	0.020257	11.37	0.178195	0.223899	0.178195	461576
1749858600	0.178195	-0.013296	-6.94	0.191491	0.19376	0.171801	225541
1749772200	0.191491	-0.013357	-6.52	0.204848	0.219394	0.183603	118797
1749685800	0.204848	-0.004817	-2.30	0.209665	0.213633	0.204848	44514
1749599400	0.209665	-0.002324	-1.10	0.211768	0.214021	0.205704	242647
1749513000	0.211989	0.004716	2.28	0.211051	0.212905	0.203357	222720
1749426600	0.207273	-0.000527	-0.25	0.207928	0.219335	0.202559	132082
1749340200	0.2078	0.003438	1.68	0.204362	0.224242	0.198452	175026
1749253800	0.204362	0.004962	2.49	0.1994	0.239499	0.198452	190177
1749167400	0.1994	-0.014409	-6.74	0.2159	0.216557	0.195	60140
1749081000	0.213809	-0.019491	-8.35	0.2333	0.240342	0.212305	95554
1748994600	0.2333	0.002347	1.02	0.2317	0.253862	0.2274	271959
1748908200	0.230953	0.000953	0.41	0.230912	0.261198	0.210002	501248
1748821800	0.23	0.021	10.05	0.209	0.26303	0.204478	343670
1748735400	0.209	0.029725	16.58	0.179275	0.316999	0.167951	904716
1748649000	0.179275	-0.018502	-9.35	0.197145	0.197145	0.173111	219794
1748562600	0.197777	-0.000694	-0.35	0.198471	0.2008	0.197777	17471
1748476200	0.198471	-0.004192	-2.07	0.202663	0.202663	0.196558	13240
1748389800	0.202663	0.004863	2.46	0.1978	0.203054	0.195967	10352
1748303400	0.1978	-0.0007	-0.35	0.1985	0.202312	0.197576	30081
1748217000	0.1985	-0.0035	-1.73	0.202	0.202	0.192424	74711
1748130600	0.202	-0.000901	-0.44	0.201707	0.203199	0.201687	4470
1748044200	0.202901	-0.007323	-3.48	0.210298	0.213765	0.202804	31194
1747957800	0.210224	0.000819	0.39	0.21099	0.214083	0.202927	31030
1747871400	0.209405	0.002351	1.14	0.207054	0.21325	0.202702	36578
1747785000	0.207054	0.003749	1.84	0.203305	0.214543	0.200792	30590
1747698600	0.203305	-0.003596	-1.74	0.206901	0.207253	0.199402	42980
1747612200	0.206901	0.006183	3.08	0.200718	0.208909	0.200718	11461
1747525800	0.200718	-0.00529	-2.57	0.206008	0.212121	0.200718	32017
1747439400	0.206008	0.001085	0.53	0.203367	0.215679	0.202	44120
1747353000	0.204923	-0.012648	-5.81	0.217571	0.219393	0.19522	69309
1747266600	0.217571	0.000571	0.26	0.217	0.226519	0.211999	51299
1747180200	0.217	0.002893	1.35	0.214107	0.218964	0.205975	25088
1747093800	0.214107	-0.052883	-19.81	0.214883	0.226682	0.208308	54871
1747007400	0.26699	0.048911	22.43	0.21133	0.220897	0.210206	217816
1746921000	0.218079	0.007873	3.75	0.21133	0.220897	0.210206	233819
1746834600	0.210206	0.004061	1.97	0.206145	0.213299	0.206114	35586
1746748200	0.206145	0.013445	6.98	0.1927	0.207241	0.1927	26290
1746661800	0.1927	-0.0023	-1.18	0.195	0.195016	0.190939	25200
1746575400	0.195	0.001618	0.84	0.193382	0.196226	0.189268	42765
1746489000	0.193382	0.000654	0.34	0.192728	0.197576	0.191449	49758
1746402600	0.192728	-0.009009	-4.47	0.201737	0.203247	0.192728	19563
1746316200	0.201737	-0.005152	-2.49	0.206889	0.209583	0.200648	7445
1746229800	0.206889	0.001355	0.66	0.205534	0.210094	0.205534	8500
1746143400	0.205534	0.000754	0.37	0.20478	0.214246	0.203782	16083
1746057000	0.20478	-6.8E-5	-0.03	0.204848	0.208802	0.201792	10229
1745970600	0.204848	-0.004849	-2.31	0.209697	0.212121	0.20385	99758
1745884200	0.209697	0.0045	2.19	0.205197	0.223067	0.203291	64620
1745797800	0.205197	-0.006924	-3.26	0.212121	0.229998	0.201625	81656
1745711400	0.212121	0.004848	2.34	0.207273	0.22424	0.206465	47277
1745625000	0.207273	0.004773	2.36	0.2025	0.212375	0.200641	25554
1745538600	0.2025	-0.000102	-0.05	0.2026	0.2045	0.19703	70297
1745452200	0.202602	0.003102	1.55	0.202096	0.205515	0.199092	95850
1745365800	0.1995	0.010466	5.54	0.1867	0.19976	0.1867	65921
1745279400	0.189034	0.000293	0.16	0.188741	0.195038	0.188741	31251
1745193000	0.188741	-0.004401	-2.28	0.191233	0.199583	0.18829	97562
1745106600	0.193142	0.009572	5.21	0.18357	0.211014	0.18357	58930
1745020200	0.18357	0.002531	1.40	0.181039	0.202422	0.181039	69381
1744933800	0.181039	0.000147	0.08	0.180892	0.184188	0.177155	37273
1744847400	0.180892	-0.00724	-3.85	0.188132	0.188132	0.179597	67366
1744761000	0.188132	0.000145	0.08	0.187987	0.207643	0.185686	100434
1744674600	0.187987	-0.004087	-2.13	0.192894	0.1944	0.184382	63925
1744588200	0.192074	-0.009626	-4.77	0.2017	0.2047	0.190931	21846
1744501800	0.2017	0.004999	2.54	0.197015	0.205851	0.193571	26382
1744415400	0.196701	0.006402	3.36	0.190299	0.1977	0.190299	41490
1744329000	0.190299	-0.006897	-3.50	0.196188	0.1962	0.188198	17938