Cap Mercado $3.50T
-7.31%
Volumen 24h $481.08B
25.27%
BTC % 55.29%
0.14%
ETH % 10.97%
-4.01%
Monedas
33.661
+5
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.106282 | $0.103986 | $0.112084 | $0.110785 | $3,614,380 | $45,817,913 |
| Nov-12 2025 | $0.111423 | $0.10848 | $0.118877 | $0.10848 | $6,559,183 | $48,034,172 |
| Nov-11 2025 | $0.111878 | $0.109639 | $0.117057 | $0.110542 | $10,970,313 | $48,230,452 |
| Nov-10 2025 | $0.111315 | $0.108263 | $0.111348 | $0.110085 | $3,669,746 | $47,987,409 |
| Nov-09 2025 | $0.110194 | $0.107485 | $0.111314 | $0.110816 | $2,649,078 | $47,497,864 |
| Nov-08 2025 | $0.110919 | $0.108057 | $0.114223 | $0.114223 | $3,072,624 | $47,810,394 |
| Nov-07 2025 | $0.11426 | $0.102126 | $0.116083 | $0.102126 | $3,293,256 | $49,250,564 |
| Nov-06 2025 | $0.100909 | $0.09882 | $0.102105 | $0.100334 | $4,081,900 | $43,495,699 |
| Nov-05 2025 | $0.100542 | $0.095443 | $0.100729 | $0.097532 | $2,456,242 | $43,173,588 |
| Nov-04 2025 | $0.098363 | $0.09522 | $0.100748 | $0.09742 | $3,877,140 | $42,237,755 |
| Nov-03 2025 | $0.094617 | $0.094391 | $0.112449 | $0.112449 | $4,402,053 | $40,629,294 |
| Nov-02 2025 | $0.112142 | $0.110113 | $0.113867 | $0.113107 | $2,797,154 | $48,154,741 |
| Nov-01 2025 | $0.113154 | $0.108214 | $0.114128 | $0.108592 | $3,189,349 | $48,589,370 |
| Oct-31 2025 | $0.108456 | $0.106593 | $0.109334 | $0.106593 | $2,563,698 | $46,571,835 |
| Oct-30 2025 | $0.105898 | $0.104159 | $0.115203 | $0.113054 | $3,753,149 | $45,473,334 |