Cap Mercado $3.29T
-1.39%
Volumen 24h $226.52B
-10.9%
BTC % 54.7%
-0.09%
ETH % 11.22%
-1.15%
Monedas
33.766
+3
Exchanges
885
Ultima actualización
2 Segundos 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.035105 | $0.02925 | $0.035105 | $0.029615 | $15 | $153,468 |
| Dec-04 2025 | $0.029169 | $0.028698 | $0.031583 | $0.031583 | $19 | $127,518 |
| Dec-03 2025 | $0.031611 | $0.031217 | $0.032965 | $0.032027 | $10 | $138,195 |
| Dec-02 2025 | $0.032024 | $0.028776 | $0.03265 | $0.028776 | $26 | $139,998 |
| Dec-01 2025 | $0.02872 | $0.02809 | $0.029702 | $0.029702 | $7 | $125,556 |
| Nov-30 2025 | $0.030772 | $0.029346 | $0.030772 | $0.030395 | $4 | $134,524 |
| Nov-29 2025 | $0.03026 | $0.03026 | $0.032027 | $0.032027 | $7 | $132,289 |
| Nov-28 2025 | $0.032307 | $0.03227 | $0.03373 | $0.03373 | $3 | $141,236 |
| Nov-27 2025 | $0.033679 | $0.033679 | $0.035011 | $0.034407 | $2 | $147,235 |
| Nov-26 2025 | $0.034542 | $0.033323 | $0.034618 | $0.034253 | $0 | $151,008 |
| Nov-25 2025 | $0.034128 | $0.033437 | $0.036776 | $0.036763 | $12 | $149,198 |
| Nov-24 2025 | $0.036795 | $0.034788 | $0.036909 | $0.035245 | $5 | $160,856 |
| Nov-23 2025 | $0.035584 | $0.032563 | $0.035866 | $0.032572 | $7 | $155,563 |
| Nov-22 2025 | $0.032744 | $0.031324 | $0.032744 | $0.032346 | $6 | $143,148 |
| Nov-21 2025 | $0.031924 | $0.030988 | $0.03691 | $0.036524 | $31 | $139,563 |