時価総額 $4.06T
-3.61%
ボリューム24h $378.08B
-1.88%
BTC % 55.32%
0.45%
ETH % 12.14%
-2.47%
硬貨
32.814
+12
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.074598 | $0.069895 | $0.076296 | $0.076296 | $21 | $326,117 |
| Aug-17 2025 | $0.07668 | $0.075039 | $0.078026 | $0.075349 | $94 | $335,219 |
| Aug-16 2025 | $0.075345 | $0.073689 | $0.07614 | $0.074377 | $21 | $329,382 |
| Aug-15 2025 | $0.074338 | $0.069347 | $0.075129 | $0.071819 | $64 | $324,980 |
| Aug-14 2025 | $0.071506 | $0.069217 | $0.076839 | $0.076328 | $305 | $312,601 |
| Aug-13 2025 | $0.076386 | $0.075051 | $0.078198 | $0.077316 | $24 | $333,935 |
| Aug-12 2025 | $0.076092 | $0.070724 | $0.076574 | $0.071254 | $802 | $332,647 |
| Aug-11 2025 | $0.071568 | $0.071568 | $0.077306 | $0.075642 | $12 | $312,871 |
| Aug-10 2025 | $0.075646 | $0.074753 | $0.079446 | $0.07866 | $15 | $330,700 |
| Aug-09 2025 | $0.078691 | $0.075657 | $0.079257 | $0.075657 | $6 | $344,011 |
| Aug-08 2025 | $0.075896 | $0.073632 | $0.076451 | $0.073692 | $17 | $331,793 |
| Aug-07 2025 | $0.07366 | $0.070467 | $0.075222 | $0.070769 | $96 | $322,019 |
| Aug-06 2025 | $0.07085 | $0.069496 | $0.071177 | $0.070831 | $16 | $309,732 |
| Aug-05 2025 | $0.070553 | $0.069978 | $0.075339 | $0.075339 | $68 | $308,435 |
| Aug-04 2025 | $0.075382 | $0.073009 | $0.077452 | $0.073205 | $29 | $329,544 |