Cap Mercado $4.07T
-1.71%
Volumen 24h $304.35B
-23.34%
BTC % 54.78%
-0.07%
ETH % 12.51%
-0.56%
Monedas
32.837
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.068708 | $0.06496 | $0.068708 | $0.065631 | $8 | $300,367 |
| Aug-19 2025 | $0.065786 | $0.065491 | $0.073096 | $0.072109 | $133 | $287,597 |
| Aug-18 2025 | $0.074598 | $0.069895 | $0.076296 | $0.076296 | $21 | $326,117 |
| Aug-17 2025 | $0.07668 | $0.075039 | $0.078026 | $0.075349 | $94 | $335,219 |
| Aug-16 2025 | $0.075345 | $0.073689 | $0.07614 | $0.074377 | $21 | $329,382 |
| Aug-15 2025 | $0.074338 | $0.069347 | $0.075129 | $0.071819 | $64 | $324,980 |
| Aug-14 2025 | $0.071506 | $0.069217 | $0.076839 | $0.076328 | $305 | $312,601 |
| Aug-13 2025 | $0.076386 | $0.075051 | $0.078198 | $0.077316 | $24 | $333,935 |
| Aug-12 2025 | $0.076092 | $0.070724 | $0.076574 | $0.071254 | $802 | $332,647 |
| Aug-11 2025 | $0.071568 | $0.071568 | $0.077306 | $0.075642 | $12 | $312,871 |
| Aug-10 2025 | $0.075646 | $0.074753 | $0.079446 | $0.07866 | $15 | $330,700 |
| Aug-09 2025 | $0.078691 | $0.075657 | $0.079257 | $0.075657 | $6 | $344,011 |
| Aug-08 2025 | $0.075896 | $0.073632 | $0.076451 | $0.073692 | $17 | $331,793 |
| Aug-07 2025 | $0.07366 | $0.070467 | $0.075222 | $0.070769 | $96 | $322,019 |
| Aug-06 2025 | $0.07085 | $0.069496 | $0.071177 | $0.070831 | $16 | $309,732 |