Cap Mercado $2.28T
0.16%
Volumen 24h $174.65B
-5.37%
BTC % 49.84%
-1.5%
ETH % 15.48%
-0.32%
Monedas
26.927
+22
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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.552544 | $0.528444 | $0.589303 | $0.589303 | $63,824,645 | $208,155,919 |
| Apr-30 2024 | $0.584706 | $0.584706 | $0.663882 | $0.648666 | $79,489,601 | $220,271,921 |
| Apr-29 2024 | $0.669774 | $0.63115 | $0.669774 | $0.647422 | $132,604,755 | $252,318,835 |
| Apr-28 2024 | $0.628735 | $0.564627 | $0.697135 | $0.564627 | $296,029,409 | $236,858,401 |
| Apr-27 2024 | $0.577963 | $0.577963 | $0.631061 | $0.631061 | $47,362,469 | $217,731,798 |
| Apr-26 2024 | $0.641281 | $0.617105 | $0.670476 | $0.670476 | $63,643,619 | $241,584,918 |
| Apr-25 2024 | $0.655894 | $0.64723 | $0.71675 | $0.670293 | $145,206,688 | $247,089,860 |
| Apr-24 2024 | $0.65943 | $0.650466 | $0.688567 | $0.682753 | $227,283,205 | $248,422,179 |
| Apr-23 2024 | $0.668413 | $0.668413 | $0.821721 | $0.731122 | $391,228,586 | $251,806,130 |
| Apr-22 2024 | $0.744826 | $0.731121 | $0.813894 | $0.739949 | $214,534,664 | $280,592,702 |
| Apr-21 2024 | $0.74011 | $0.61754 | $0.801673 | $0.626172 | $423,752,789 | $278,815,816 |
| Apr-20 2024 | $0.636679 | $0.62073 | $0.66511 | $0.635192 | $179,473,823 | $239,851,416 |
| Apr-19 2024 | $0.650789 | $0.591447 | $0.671766 | $0.648513 | $489,679,979 | $245,166,974 |
| Apr-18 2024 | $0.649565 | $0.437162 | $0.654165 | $0.464862 | $513,929,499 | $244,705,600 |
| Apr-17 2024 | $0.483242 | $0.483242 | $0.571219 | $0.558967 | $232,180,431 | $181,475,005 |