Cap Mercado $4.19T
4.05%
Volumen 24h $306.21B
45.77%
BTC % 55.14%
-0.12%
ETH % 12.16%
2.96%
Monedas
33.526
+9
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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.047047 | $0.044914 | $0.047327 | $0.045362 | $21 | $205,673 |
| Oct-25 2025 | $0.045461 | $0.044251 | $0.045588 | $0.045238 | $80 | $198,741 |
| Oct-24 2025 | $0.045588 | $0.044143 | $0.045624 | $0.044271 | $47 | $199,295 |
| Oct-23 2025 | $0.044094 | $0.043051 | $0.045119 | $0.043286 | $16 | $192,766 |
| Oct-22 2025 | $0.042791 | $0.042791 | $0.0445 | $0.0445 | $12 | $187,067 |
| Oct-21 2025 | $0.044399 | $0.042768 | $0.046032 | $0.044417 | $29 | $194,099 |
| Oct-20 2025 | $0.044099 | $0.043553 | $0.046585 | $0.043975 | $61 | $192,786 |
| Oct-19 2025 | $0.044222 | $0.041825 | $0.044872 | $0.042476 | $241 | $193,325 |
| Oct-18 2025 | $0.042782 | $0.042535 | $0.044232 | $0.042981 | $206 | $187,031 |
| Oct-17 2025 | $0.043069 | $0.038335 | $0.043865 | $0.04313 | $25 | $188,285 |
| Oct-16 2025 | $0.042767 | $0.042767 | $0.045808 | $0.043122 | $6 | $186,965 |
| Oct-15 2025 | $0.042969 | $0.042969 | $0.046674 | $0.046342 | $6 | $187,845 |
| Oct-14 2025 | $0.046407 | $0.044299 | $0.048363 | $0.048363 | $6 | $202,878 |
| Oct-13 2025 | $0.048441 | $0.043412 | $0.048695 | $0.043574 | $22 | $211,770 |
| Oct-12 2025 | $0.043735 | $0.039563 | $0.044439 | $0.039579 | $14 | $191,196 |