Cap Mercado $4.24T
2.5%
Volumen 24h $319.27B
2.38%
BTC % 53.61%
0.33%
ETH % 12.55%
0%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
9 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.170515 | $0.169246 | $0.171029 | $0.169437 | $3,179,741 | $72,214,502 |
| Sep-09 2025 | $0.169448 | $0.167128 | $0.172497 | $0.169903 | $3,515,145 | $71,762,641 |
| Sep-08 2025 | $0.169779 | $0.16729 | $0.169839 | $0.168812 | $3,458,881 | $71,902,509 |
| Sep-07 2025 | $0.169173 | $0.166163 | $0.169448 | $0.166422 | $3,131,237 | $71,646,180 |
| Sep-06 2025 | $0.166342 | $0.16458 | $0.167189 | $0.164651 | $3,204,208 | $70,447,279 |
| Sep-05 2025 | $0.164256 | $0.161855 | $0.165597 | $0.163176 | $3,177,569 | $69,563,512 |
| Sep-04 2025 | $0.163513 | $0.160989 | $0.167578 | $0.167119 | $3,773,650 | $69,248,843 |
| Sep-03 2025 | $0.166845 | $0.162197 | $0.167279 | $0.163446 | $3,005,588 | $70,660,229 |
| Sep-02 2025 | $0.163402 | $0.161347 | $0.165383 | $0.162009 | $2,887,888 | $69,202,016 |
| Sep-01 2025 | $0.159929 | $0.159929 | $0.168353 | $0.165891 | $5,184,749 | $67,730,955 |
| Aug-31 2025 | $0.167833 | $0.167125 | $0.171041 | $0.17031 | $3,186,965 | $71,078,367 |
| Aug-30 2025 | $0.169651 | $0.16629 | $0.170972 | $0.16629 | $7,159,931 | $71,848,534 |
| Aug-29 2025 | $0.166919 | $0.163572 | $0.172414 | $0.17238 | $6,502,575 | $70,691,339 |
| Aug-28 2025 | $0.173336 | $0.171529 | $0.17443 | $0.172952 | $4,782,783 | $73,409,180 |
| Aug-27 2025 | $0.173882 | $0.17277 | $0.181817 | $0.181817 | $9,396,061 | $73,640,401 |