時価総額 $2.26T
-1.03%
ボリューム24h $122.12B
-28.02%
BTC % 54.46%
2%
ETH % 12.89%
2.17%
硬貨
29.001
+9
取引所
885
最後の更新
1 分 前
OneDex (ONE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.299699 | $0.284061 | $0.299776 | $0.284592 | $233,167 | $1,310,176 |
| Oct-03 2024 | $0.28108 | $0.278188 | $0.293373 | $0.286302 | $271,689 | $1,228,780 |
| Oct-02 2024 | $0.285646 | $0.285646 | $0.305084 | $0.299722 | $242,200 | $1,248,744 |
| Oct-01 2024 | $0.299539 | $0.299539 | $0.340224 | $0.331424 | $252,782 | $1,309,477 |
| Sep-30 2024 | $0.336636 | $0.328497 | $0.341252 | $0.340875 | $242,666 | $1,471,654 |
| Sep-29 2024 | $0.346632 | $0.322842 | $0.347445 | $0.33135 | $252,905 | $1,515,352 |
| Sep-28 2024 | $0.32465 | $0.324555 | $0.355363 | $0.355363 | $238,276 | $1,419,255 |
| Sep-27 2024 | $0.357031 | $0.3347 | $0.361393 | $0.33552 | $292,506 | $1,560,813 |
| Sep-26 2024 | $0.337526 | $0.328396 | $0.344589 | $0.33242 | $402,401 | $1,475,542 |
| Sep-25 2024 | $0.340811 | $0.326847 | $0.340811 | $0.329781 | $863,033 | $1,489,904 |
| Sep-24 2024 | $0.330907 | $0.307169 | $0.333226 | $0.320715 | $942,673 | $1,446,606 |
| Sep-23 2024 | $0.318299 | $0.318164 | $0.360605 | $0.353733 | $856,389 | $1,391,488 |
| Sep-22 2024 | $0.353755 | $0.348644 | $0.37546 | $0.372036 | $447,778 | $1,546,490 |
| Sep-21 2024 | $0.375263 | $0.332736 | $0.376334 | $0.337246 | $400,369 | $1,640,516 |
| Sep-20 2024 | $0.340016 | $0.335416 | $0.34613 | $0.335416 | $320,362 | $1,486,427 |