Cap Mercado $3.48T
-1.71%
Volumen 24h $258.06B
21.37%
BTC % 59.93%
-0.03%
ETH % 8.82%
-0.9%
Monedas
32.148
+11
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.038302 | $0.038302 | $0.039764 | $0.03898 | $36 | $167,446 |
| Jun-15 2025 | $0.038895 | $0.033161 | $0.040744 | $0.040681 | $180 | $170,038 |
| Jun-14 2025 | $0.040639 | $0.040068 | $0.041605 | $0.041563 | $130 | $177,661 |
| Jun-13 2025 | $0.041436 | $0.039999 | $0.043116 | $0.043116 | $12 | $181,145 |
| Jun-12 2025 | $0.043677 | $0.043428 | $0.04649 | $0.04649 | $38 | $190,944 |
| Jun-11 2025 | $0.04633 | $0.04633 | $0.048922 | $0.048922 | $67 | $202,541 |
| Jun-10 2025 | $0.048921 | $0.046554 | $0.048921 | $0.047258 | $131 | $213,869 |
| Jun-09 2025 | $0.047113 | $0.044132 | $0.047113 | $0.044942 | $100 | $205,961 |
| Jun-08 2025 | $0.044903 | $0.044903 | $0.04629 | $0.04587 | $166 | $196,300 |
| Jun-07 2025 | $0.04652 | $0.046197 | $0.046775 | $0.046317 | $90 | $203,369 |
| Jun-06 2025 | $0.046255 | $0.044622 | $0.046828 | $0.045575 | $121 | $202,212 |
| Jun-05 2025 | $0.045732 | $0.045281 | $0.051511 | $0.051409 | $348 | $199,924 |
| Jun-04 2025 | $0.051386 | $0.050085 | $0.051548 | $0.051342 | $111 | $224,643 |
| Jun-03 2025 | $0.050502 | $0.049328 | $0.051354 | $0.049814 | $133 | $220,779 |
| Jun-02 2025 | $0.048894 | $0.046949 | $0.048946 | $0.048827 | $134 | $213,747 |