Cap Mercado $3.97T
2.14%
Volumen 24h $376.25B
-60.56%
BTC % 59.28%
-1.16%
ETH % 9.59%
4.48%
Monedas
32.437
+18
Exchanges
885
Ultima actualización
1 minuto 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-15 2025 | $0.056183 | $0.053672 | $0.056183 | $0.054946 | $19 | $245,614 |
| Jul-14 2025 | $0.054996 | $0.052295 | $0.057823 | $0.052295 | $928 | $240,426 |
| Jul-13 2025 | $0.052176 | $0.049856 | $0.053903 | $0.049856 | $138 | $228,098 |
| Jul-12 2025 | $0.049676 | $0.048794 | $0.050799 | $0.04993 | $21 | $217,167 |
| Jul-11 2025 | $0.049845 | $0.049743 | $0.051737 | $0.05025 | $19 | $217,905 |
| Jul-10 2025 | $0.049899 | $0.046299 | $0.049899 | $0.046605 | $35 | $218,143 |
| Jul-09 2025 | $0.047222 | $0.045296 | $0.047312 | $0.045593 | $44 | $206,438 |
| Jul-08 2025 | $0.045552 | $0.044748 | $0.046358 | $0.045646 | $17 | $199,138 |
| Jul-07 2025 | $0.045404 | $0.045404 | $0.047776 | $0.045947 | $232 | $198,493 |
| Jul-06 2025 | $0.04614 | $0.043261 | $0.04614 | $0.044122 | $92 | $201,711 |
| Jul-05 2025 | $0.044073 | $0.044037 | $0.045673 | $0.045673 | $32 | $192,674 |
| Jul-04 2025 | $0.045843 | $0.044338 | $0.047988 | $0.046614 | $95 | $200,409 |
| Jul-03 2025 | $0.047233 | $0.046657 | $0.048388 | $0.048135 | $137 | $206,486 |
| Jul-02 2025 | $0.048905 | $0.038212 | $0.049494 | $0.038249 | $236 | $213,799 |
| Jul-01 2025 | $0.037995 | $0.036191 | $0.038965 | $0.037894 | $145 | $166,100 |