Cap Mercado $2.73T
-1.31%
Volumen 24h $284.06B
17.19%
BTC % 55.75%
0.1%
ETH % 9.99%
-1.3%
Monedas
34.542
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.072691 | $0.072095 | $0.076511 | $0.076511 | $2,235,453 | $34,010,371 |
| Apr-28 2026 | $0.075356 | $0.073007 | $0.076078 | $0.07317 | $2,180,427 | $35,257,301 |
| Apr-27 2026 | $0.073141 | $0.072421 | $0.076115 | $0.07573 | $2,234,248 | $34,220,846 |
| Apr-26 2026 | $0.075644 | $0.075633 | $0.077292 | $0.076889 | $1,774,263 | $35,391,981 |
| Apr-25 2026 | $0.077102 | $0.076678 | $0.078751 | $0.07849 | $1,821,724 | $36,073,800 |
| Apr-24 2026 | $0.078633 | $0.078235 | $0.079728 | $0.079728 | $2,465,029 | $36,790,388 |
| Apr-23 2026 | $0.079754 | $0.077922 | $0.080264 | $0.080264 | $2,634,391 | $37,314,574 |
| Apr-22 2026 | $0.081102 | $0.080528 | $0.081313 | $0.08108 | $2,187,960 | $37,945,610 |
| Apr-21 2026 | $0.080807 | $0.080229 | $0.081936 | $0.080944 | $2,280,061 | $37,807,646 |
| Apr-20 2026 | $0.081329 | $0.080389 | $0.084012 | $0.084012 | $3,559,217 | $38,051,751 |
| Apr-19 2026 | $0.082956 | $0.080736 | $0.08432 | $0.084163 | $4,810,043 | $38,813,134 |
| Apr-18 2026 | $0.085088 | $0.081712 | $0.08865 | $0.081712 | $16,761,758 | $39,810,656 |
| Apr-17 2026 | $0.082773 | $0.0789 | $0.082773 | $0.080113 | $4,405,716 | $38,727,496 |
| Apr-16 2026 | $0.080685 | $0.078495 | $0.081147 | $0.080708 | $4,438,818 | $37,750,513 |
| Apr-15 2026 | $0.082689 | $0.080729 | $0.086434 | $0.082229 | $6,379,051 | $38,687,809 |