Cap Mercado $2.66T
-2.25%
Volumen 24h $137.82B
-29.76%
BTC % 58.42%
3.16%
ETH % 9.7%
3.4%
Monedas
34.650
+6
Exchanges
874
Ultima actualización
2 Minutos 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-19 2026 | $0.067268 | $0.066659 | $0.067892 | $0.066696 | $10,960,251 | $31,683,118 |
| May-18 2026 | $0.06473 | $0.063893 | $0.064895 | $0.063983 | $1,804,893 | $30,386,010 |
| May-17 2026 | $0.066146 | $0.065288 | $0.066563 | $0.066252 | $1,247,309 | $31,050,739 |
| May-16 2026 | $0.066104 | $0.064306 | $0.067407 | $0.066266 | $1,721,258 | $31,031,232 |
| May-15 2026 | $0.066068 | $0.06512 | $0.070551 | $0.070551 | $1,964,009 | $31,014,136 |
| May-14 2026 | $0.070486 | $0.069098 | $0.071568 | $0.070159 | $1,935,982 | $33,088,147 |
| May-13 2026 | $0.070187 | $0.069318 | $0.073293 | $0.072197 | $1,461,582 | $32,947,595 |
| May-12 2026 | $0.072402 | $0.071563 | $0.074461 | $0.074461 | $1,544,478 | $33,987,774 |
| May-11 2026 | $0.074251 | $0.073731 | $0.075236 | $0.075236 | $1,492,056 | $34,855,587 |
| May-10 2026 | $0.075689 | $0.072831 | $0.075689 | $0.07329 | $2,156,246 | $35,530,612 |
| May-09 2026 | $0.073432 | $0.072793 | $0.074247 | $0.072793 | $2,069,451 | $34,471,008 |
| May-08 2026 | $0.072939 | $0.070482 | $0.072939 | $0.071011 | $2,279,092 | $34,239,612 |
| May-07 2026 | $0.07135 | $0.068396 | $0.07135 | $0.070041 | $2,979,854 | $33,493,621 |
| May-06 2026 | $0.07034 | $0.069744 | $0.075718 | $0.07555 | $4,063,687 | $33,019,827 |
| May-05 2026 | $0.075072 | $0.073774 | $0.078355 | $0.073774 | $9,714,938 | $35,240,948 |