Cap Mercado $2.55T
-0.74%
Volumen 24h $127.06B
-30.32%
BTC % 51.28%
-0.03%
ETH % 15.52%
-0.19%
Monedas
28.305
+18
Exchanges
885
Ultima actualización
20 Segundos atrás
Precios Históricos de Ontology Gas (ONG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.339195 | $0.339195 | $0.349652 | $0.343089 | $5,892,542 | $131,503,606 |
| Jul-28 2024 | $0.340141 | $0.338825 | $0.34942 | $0.344531 | $4,444,718 | $131,350,969 |
| Jul-27 2024 | $0.349266 | $0.339744 | $0.350172 | $0.340994 | $6,555,032 | $134,874,606 |
| Jul-26 2024 | $0.34341 | $0.335886 | $0.34341 | $0.340121 | $11,196,201 | $132,613,368 |
| Jul-25 2024 | $0.324339 | $0.312286 | $0.339218 | $0.339218 | $6,868,548 | $125,248,889 |
| Jul-24 2024 | $0.340594 | $0.340594 | $0.354529 | $0.345554 | $6,892,546 | $131,331,185 |
| Jul-23 2024 | $0.344816 | $0.337056 | $0.356692 | $0.356487 | $9,557,124 | $132,959,060 |
| Jul-22 2024 | $0.356276 | $0.351469 | $0.359897 | $0.359897 | $36,249,931 | $137,378,067 |
| Jul-21 2024 | $0.36069 | $0.344957 | $0.38139 | $0.38139 | $44,981,441 | $139,080,134 |
| Jul-20 2024 | $0.345972 | $0.343079 | $0.349093 | $0.347384 | $5,622,164 | $133,404,893 |
| Jul-19 2024 | $0.346277 | $0.331431 | $0.348167 | $0.336876 | $8,208,486 | $133,522,434 |
| Jul-18 2024 | $0.339833 | $0.328314 | $0.347171 | $0.342837 | $7,513,726 | $131,037,863 |
| Jul-17 2024 | $0.341611 | $0.340171 | $0.348535 | $0.341169 | $8,158,329 | $131,723,310 |
| Jul-16 2024 | $0.338426 | $0.327262 | $0.344916 | $0.344916 | $11,319,514 | $130,495,165 |
| Jul-15 2024 | $0.343739 | $0.330499 | $0.344722 | $0.330499 | $21,601,605 | $132,543,693 |