Cap Mercado $2.78T
-2.42%
Volumen 24h $339.64B
-19.67%
BTC % 54.91%
-0.74%
ETH % 9.84%
-0.91%
Monedas
34.188
+5
Exchanges
885
Ultima actualización
31 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.071614 | $0.070458 | $0.073447 | $0.071561 | $2,086,274 | $31,625,530 |
| Feb-02 2026 | $0.071809 | $0.070302 | $0.072698 | $0.071567 | $2,419,005 | $31,711,600 |
| Feb-01 2026 | $0.071025 | $0.071025 | $0.074803 | $0.072421 | $7,706,610 | $31,365,021 |
| Jan-31 2026 | $0.070872 | $0.068673 | $0.077397 | $0.077397 | $2,177,533 | $31,297,446 |
| Jan-30 2026 | $0.077918 | $0.074766 | $0.07918 | $0.076794 | $2,980,080 | $34,409,190 |
| Jan-29 2026 | $0.077201 | $0.076437 | $0.081053 | $0.081053 | $3,202,832 | $34,092,501 |
| Jan-28 2026 | $0.081321 | $0.080814 | $0.085305 | $0.084451 | $5,630,087 | $35,911,979 |
| Jan-27 2026 | $0.084579 | $0.083964 | $0.101551 | $0.101551 | $50,491,036 | $37,350,893 |
| Jan-26 2026 | $0.081504 | $0.078431 | $0.081757 | $0.078431 | $1,578,774 | $35,992,669 |
| Jan-25 2026 | $0.077992 | $0.077992 | $0.082617 | $0.081423 | $1,614,130 | $34,441,677 |
| Jan-24 2026 | $0.081065 | $0.080374 | $0.08211 | $0.08211 | $1,185,368 | $35,798,946 |
| Jan-23 2026 | $0.081519 | $0.081244 | $0.082894 | $0.081244 | $1,428,646 | $35,999,522 |
| Jan-22 2026 | $0.080986 | $0.080883 | $0.083312 | $0.082328 | $1,277,513 | $35,764,228 |
| Jan-21 2026 | $0.082551 | $0.079621 | $0.083261 | $0.079621 | $1,617,714 | $36,455,081 |
| Jan-20 2026 | $0.079828 | $0.079828 | $0.085091 | $0.084675 | $1,751,254 | $35,252,676 |