Cap Mercado $2.30T
0.23%
Volumen 24h $72.93B
BTC % 53.32%
-0.13%
ETH % 12.67%
0.55%
Monedas
29.003
+2
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Only1 (LIKE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.067886 | $0.063167 | $0.068128 | $0.063919 | $1,013,330 | $22,481,351 |
| Oct-04 2024 | $0.063001 | $0.053525 | $0.065049 | $0.053525 | $1,105,110 | $20,863,421 |
| Oct-03 2024 | $0.053252 | $0.051101 | $0.055883 | $0.053458 | $699,839 | $17,634,946 |
| Oct-02 2024 | $0.05404 | $0.05404 | $0.060652 | $0.056816 | $945,495 | $17,896,155 |
| Oct-01 2024 | $0.056609 | $0.053764 | $0.069158 | $0.065701 | $1,806,673 | $18,746,930 |
| Sep-30 2024 | $0.065753 | $0.065753 | $0.075609 | $0.075609 | $996,474 | $21,774,883 |
| Sep-29 2024 | $0.075014 | $0.065442 | $0.076178 | $0.067475 | $1,399,353 | $24,841,727 |
| Sep-28 2024 | $0.0672 | $0.060261 | $0.069219 | $0.060649 | $1,208,402 | $22,254,246 |
| Sep-27 2024 | $0.060493 | $0.059907 | $0.063436 | $0.059907 | $1,052,284 | $20,033,078 |
| Sep-26 2024 | $0.060147 | $0.050323 | $0.064921 | $0.052379 | $1,614,938 | $19,918,330 |
| Sep-25 2024 | $0.053589 | $0.050142 | $0.060249 | $0.051785 | $1,435,373 | $17,746,685 |
| Sep-24 2024 | $0.051675 | $0.045348 | $0.051675 | $0.047185 | $704,907 | $17,112,708 |
| Sep-23 2024 | $0.046678 | $0.046678 | $0.051598 | $0.050965 | $776,990 | $15,457,979 |
| Sep-22 2024 | $0.050896 | $0.049001 | $0.053919 | $0.053919 | $693,338 | $16,854,903 |
| Sep-21 2024 | $0.05456 | $0.051607 | $0.05456 | $0.052897 | $725,646 | $18,068,112 |