Cap Mercado $4.50T
0.74%
Volumen 24h $390.21B
37.24%
BTC % 54.73%
0.29%
ETH % 12.08%
-0.41%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
1 minuto 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-04 2025 | $0.010255 | $0.010216 | $0.011629 | $0.011542 | $522,611 | $3,396,084 |
| Oct-03 2025 | $0.011573 | $0.00888372 | $0.012425 | $0.00892611 | $721,390 | $3,832,834 |
| Oct-02 2025 | $0.00893633 | $0.00727293 | $0.00894113 | $0.00771695 | $506,591 | $2,959,355 |
| Oct-01 2025 | $0.0077204 | $0.00740782 | $0.00774891 | $0.00741494 | $248,399 | $2,556,688 |
| Sep-30 2025 | $0.00741145 | $0.00735501 | $0.0077694 | $0.0077694 | $243,929 | $2,454,376 |
| Sep-29 2025 | $0.00775127 | $0.00719498 | $0.00776879 | $0.00762676 | $554,319 | $2,566,913 |
| Sep-28 2025 | $0.00762392 | $0.00754872 | $0.00791071 | $0.00791071 | $377,491 | $2,524,739 |
| Sep-27 2025 | $0.00791601 | $0.00787421 | $0.00792829 | $0.00791541 | $349,540 | $2,621,467 |
| Sep-26 2025 | $0.00791756 | $0.00762879 | $0.00791756 | $0.00780073 | $362,394 | $2,621,981 |
| Sep-25 2025 | $0.00780884 | $0.00772144 | $0.00798258 | $0.0079586 | $366,226 | $2,585,978 |
| Sep-24 2025 | $0.00799995 | $0.00795129 | $0.00828055 | $0.00824206 | $362,547 | $2,649,266 |
| Sep-23 2025 | $0.00826899 | $0.00820026 | $0.00838349 | $0.00821816 | $378,635 | $2,738,359 |
| Sep-22 2025 | $0.00822919 | $0.00784971 | $0.00829844 | $0.00812677 | $288,378 | $2,725,179 |
| Sep-21 2025 | $0.00812982 | $0.00801514 | $0.00819695 | $0.0081878 | $366,061 | $2,692,274 |
| Sep-20 2025 | $0.00819432 | $0.00786074 | $0.00936365 | $0.00929584 | $483,997 | $2,713,632 |