Cap Mercado $2.48T
-3.76%
Volumen 24h $164.69B
-6.12%
BTC % 51.11%
0.86%
ETH % 15.41%
-4.67%
Monedas
28.216
+27
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de OneDex (ONE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.259538 | $0.252525 | $0.271758 | $0.258097 | $89,814 | $1,134,606 |
| Jul-23 2024 | $0.256549 | $0.254218 | $0.277602 | $0.271676 | $98,540 | $1,121,539 |
| Jul-22 2024 | $0.274592 | $0.274592 | $0.293032 | $0.284282 | $94,829 | $1,200,418 |
| Jul-21 2024 | $0.282689 | $0.273863 | $0.282815 | $0.27973 | $103,938 | $1,235,814 |
| Jul-20 2024 | $0.280529 | $0.275497 | $0.284246 | $0.280907 | $94,689 | $1,226,372 |
| Jul-19 2024 | $0.277588 | $0.269365 | $0.282787 | $0.281742 | $109,115 | $1,213,518 |
| Jul-18 2024 | $0.282431 | $0.282431 | $0.2993 | $0.289501 | $89,634 | $1,234,686 |
| Jul-17 2024 | $0.290808 | $0.2897 | $0.302027 | $0.291051 | $113,941 | $1,271,310 |
| Jul-16 2024 | $0.290498 | $0.272919 | $0.297931 | $0.2973 | $107,283 | $1,269,952 |
| Jul-15 2024 | $0.294309 | $0.276582 | $0.294309 | $0.276582 | $106,777 | $1,286,615 |
| Jul-14 2024 | $0.277971 | $0.275179 | $0.288122 | $0.284366 | $100,189 | $1,215,189 |
| Jul-13 2024 | $0.280952 | $0.276759 | $0.288955 | $0.28686 | $103,575 | $1,228,223 |
| Jul-12 2024 | $0.284639 | $0.279886 | $0.287997 | $0.286811 | $103,720 | $1,244,340 |
| Jul-11 2024 | $0.284925 | $0.284666 | $0.294988 | $0.291263 | $95,043 | $1,245,592 |
| Jul-10 2024 | $0.292267 | $0.286972 | $0.295973 | $0.293124 | $97,286 | $1,277,685 |