時価総額 $2.58T
-7.8%
ボリューム24h $402.64B
17.62%
BTC % 54.49%
-0.56%
ETH % 9.7%
-1.64%
硬貨
34.198
+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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.016043 | $0.015936 | $0.017036 | $0.016479 | $3 | $70,136 |
| Feb-03 2026 | $0.016458 | $0.015598 | $0.016631 | $0.016074 | $32 | $71,949 |
| Feb-02 2026 | $0.01608 | $0.015296 | $0.016261 | $0.015488 | $3 | $70,298 |
| Feb-01 2026 | $0.015426 | $0.015298 | $0.016268 | $0.015298 | $4 | $67,438 |
| Jan-31 2026 | $0.015287 | $0.015287 | $0.018441 | $0.018421 | $21 | $66,831 |
| Jan-30 2026 | $0.018451 | $0.017928 | $0.019124 | $0.018583 | $11 | $80,665 |
| Jan-29 2026 | $0.01857 | $0.01715 | $0.018779 | $0.018776 | $18 | $81,185 |
| Jan-28 2026 | $0.018819 | $0.018428 | $0.018855 | $0.018791 | $1 | $82,272 |
| Jan-27 2026 | $0.018696 | $0.018265 | $0.019164 | $0.018905 | $1 | $81,735 |
| Jan-26 2026 | $0.018811 | $0.018451 | $0.019187 | $0.018451 | $1 | $82,236 |
| Jan-25 2026 | $0.018301 | $0.018301 | $0.019923 | $0.019923 | $91 | $80,007 |
| Jan-24 2026 | $0.019909 | $0.019805 | $0.020578 | $0.020578 | $42 | $87,037 |
| Jan-23 2026 | $0.020477 | $0.020185 | $0.021419 | $0.02111 | $7 | $89,520 |
| Jan-22 2026 | $0.02102 | $0.020294 | $0.02183 | $0.021019 | $9 | $91,896 |
| Jan-21 2026 | $0.02101 | $0.020498 | $0.02121 | $0.020713 | $1 | $91,849 |