Cap Mercado $4.56T
1.91%
Volumen 24h $285.42B
-51.06%
BTC % 54.68%
0.62%
ETH % 12.1%
0.08%
Monedas
33.322
+3
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de One Share (ONS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $1.1969 | $1.1654 | $1.1981 | $1.1658 | $18,804 | - |
| Oct-03 2025 | $1.1668 | $1.1581 | $1.1692 | $1.1688 | $17,287 | - |
| Oct-02 2025 | $1.1687 | $1.0253 | $1.1704 | $1.0362 | $17,853 | - |
| Oct-01 2025 | $1.0373 | $1.0272 | $1.0519 | $1.0413 | $16,709 | - |
| Sep-30 2025 | $1.0411 | $0.98619 | $1.1155 | $0.9973 | $17,423 | - |
| Sep-29 2025 | $0.993 | $0.823188 | $1.1802 | $0.964047 | $21,411 | - |
| Sep-28 2025 | $0.983063 | $0.828004 | $1.2001 | $0.828462 | $24,875 | - |
| Sep-27 2025 | $0.828288 | $0.822806 | $0.828288 | $0.824197 | $18,584 | - |
| Sep-26 2025 | $0.822406 | $0.817728 | $0.826465 | $0.825273 | $17,466 | - |
| Sep-25 2025 | $0.825361 | $0.825361 | $0.84004 | $0.839986 | $18,262 | - |
| Sep-24 2025 | $0.840122 | $0.838969 | $0.840122 | $0.839733 | $17,941 | - |
| Sep-23 2025 | $0.839567 | $0.828067 | $0.846989 | $0.831793 | $18,334 | - |
| Sep-22 2025 | $0.831714 | $0.831714 | $0.889353 | $0.889353 | $17,756 | - |
| Sep-21 2025 | $0.889154 | $0.888762 | $0.889742 | $0.889158 | $18,374 | - |
| Sep-20 2025 | $0.889489 | $0.888778 | $0.889618 | $0.889531 | $18,350 | - |