Cap Mercado $2.07T
-0.25%
Volumen 24h $42.91B
-66.63%
BTC % 58.2107%
0.07%
ETH % 9.18049%
0.11%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de 0G (0G), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de 0G (0G) en Dólar USD. Esta tabla muestra 279 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.242 | $0.212 | $0.249 | $0.218 | $5,473,775 | $51,605,048 |
| Jun-26 2026 | $0.217 | $0.199 | $0.218 | $0.211 | $4,097,210 | $46,273,948 |
| Jun-25 2026 | $0.212 | $0.212 | $0.251 | $0.23 | $5,019,560 | $45,207,728 |
| Jun-24 2026 | $0.229 | $0.221 | $0.246 | $0.241 | $2,932,055 | $48,832,876 |
| Jun-23 2026 | $0.241 | $0.24 | $0.263 | $0.259 | $2,517,988 | $51,391,804 |
| Jun-22 2026 | $0.26 | $0.259 | $0.28 | $0.262 | $2,221,554 | $55,443,439 |
| Jun-21 2026 | $0.261 | $0.261 | $0.274 | $0.269 | $1,820,978 | $55,656,683 |
| Jun-20 2026 | $0.269 | $0.263 | $0.271 | $0.271 | $1,291,800 | $57,362,635 |
| Jun-19 2026 | $0.269 | $0.265 | $0.276 | $0.272 | $1,727,488 | $57,362,635 |
| Jun-18 2026 | $0.271 | $0.268 | $0.293 | $0.292 | $2,608,113 | $57,789,123 |
| Jun-17 2026 | $0.291 | $0.287 | $0.308 | $0.3 | $2,123,254 | $62,054,003 |
| Jun-16 2026 | $0.3 | $0.296 | $0.309 | $0.308 | $2,661,076 | $63,973,199 |
| Jun-15 2026 | $0.307 | $0.299 | $0.324 | $0.302 | $3,825,595 | $65,465,907 |
| Jun-14 2026 | $0.301 | $0.29 | $0.303 | $0.301 | $2,120,621 | $64,186,443 |
| Jun-13 2026 | $0.299 | $0.288 | $0.306 | $0.288 | $4,469,718 | $63,759,955 |