Cap Mercado $2.31T
1.45%
Volumen 24h $72.00B
-71.28%
BTC % 53.3%
-1.4%
ETH % 12.67%
-1.1%
Monedas
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.291725 | $0.291575 | $0.302028 | $0.300308 | $269,953 | $1,275,319 |
| Oct-04 2024 | $0.299699 | $0.284061 | $0.299776 | $0.284592 | $233,167 | $1,310,176 |
| Oct-03 2024 | $0.28108 | $0.278188 | $0.293373 | $0.286302 | $271,689 | $1,228,780 |
| Oct-02 2024 | $0.285646 | $0.285646 | $0.305084 | $0.299722 | $242,200 | $1,248,744 |
| Oct-01 2024 | $0.299539 | $0.299539 | $0.340224 | $0.331424 | $252,782 | $1,309,477 |
| Sep-30 2024 | $0.336636 | $0.328497 | $0.341252 | $0.340875 | $242,666 | $1,471,654 |
| Sep-29 2024 | $0.346632 | $0.322842 | $0.347445 | $0.33135 | $252,905 | $1,515,352 |
| Sep-28 2024 | $0.32465 | $0.324555 | $0.355363 | $0.355363 | $238,276 | $1,419,255 |
| Sep-27 2024 | $0.357031 | $0.3347 | $0.361393 | $0.33552 | $292,506 | $1,560,813 |
| Sep-26 2024 | $0.337526 | $0.328396 | $0.344589 | $0.33242 | $402,401 | $1,475,542 |
| Sep-25 2024 | $0.340811 | $0.326847 | $0.340811 | $0.329781 | $863,033 | $1,489,904 |
| Sep-24 2024 | $0.330907 | $0.307169 | $0.333226 | $0.320715 | $942,673 | $1,446,606 |
| Sep-23 2024 | $0.318299 | $0.318164 | $0.360605 | $0.353733 | $856,389 | $1,391,488 |
| Sep-22 2024 | $0.353755 | $0.348644 | $0.37546 | $0.372036 | $447,778 | $1,546,490 |
| Sep-21 2024 | $0.375263 | $0.332736 | $0.376334 | $0.337246 | $400,369 | $1,640,516 |