Cap Mercado $3.37T
0.49%
Volumen 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Monedas
33.760
+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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.095391 | $0.093235 | $0.095525 | $0.095525 | $2,902,577 | $41,276,301 |
| Dec-02 2025 | $0.095377 | $0.092667 | $0.097474 | $0.096362 | $4,498,070 | $41,270,096 |
| Dec-01 2025 | $0.096709 | $0.092035 | $0.103424 | $0.095195 | $6,052,135 | $41,846,351 |
| Nov-30 2025 | $0.098794 | $0.098794 | $0.102897 | $0.100942 | $5,140,943 | $42,748,634 |
| Nov-29 2025 | $0.102411 | $0.097648 | $0.103683 | $0.097648 | $4,516,958 | $44,313,506 |
| Nov-28 2025 | $0.097792 | $0.097579 | $0.100801 | $0.099968 | $3,136,470 | $42,315,047 |
| Nov-27 2025 | $0.099882 | $0.098402 | $0.100819 | $0.099435 | $3,730,554 | $43,219,419 |
| Nov-26 2025 | $0.099936 | $0.097399 | $0.099954 | $0.099601 | $2,106,324 | $43,242,597 |
| Nov-25 2025 | $0.100965 | $0.096364 | $0.101038 | $0.096364 | $6,515,731 | $43,688,117 |
| Nov-24 2025 | $0.095932 | $0.09191 | $0.096671 | $0.093691 | $2,900,294 | $41,356,190 |
| Nov-23 2025 | $0.094221 | $0.093579 | $0.09535 | $0.094012 | $3,332,368 | $40,618,434 |
| Nov-22 2025 | $0.093578 | $0.090687 | $0.093578 | $0.092827 | $2,355,651 | $40,341,309 |
| Nov-21 2025 | $0.090422 | $0.08999 | $0.097933 | $0.096482 | $3,317,620 | $38,980,553 |
| Nov-20 2025 | $0.097505 | $0.095275 | $0.102313 | $0.098549 | $3,103,615 | $42,033,979 |
| Nov-19 2025 | $0.099328 | $0.096053 | $0.102317 | $0.101715 | $3,671,465 | $42,820,121 |