시가총액 $2.12T
3.75%
볼륨 24시간 $92.82B
14.76%
BTC % 58.0003%
0.6%
ETH % 9.38826%
1.02%
코인
34.665
거래소
204
실시간
OneDex (ONE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
OneDex (ONE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,033 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.012219 | $0.011424 | $0.012594 | $0.012536 | $4 | $53,417 |
| May-22 2026 | $0.012743 | $0.012743 | $0.013176 | $0.012909 | $1 | $55,712 |
| May-21 2026 | $0.012969 | $0.012764 | $0.012979 | $0.01283 | $1 | $56,696 |
| May-20 2026 | $0.012841 | $0.012681 | $0.012842 | $0.012681 | $2 | $56,137 |
| May-19 2026 | $0.01295 | $0.012461 | $0.01295 | $0.012602 | $2 | $56,613 |
| May-18 2026 | $0.012694 | $0.012243 | $0.013002 | $0.012826 | $8 | $55,498 |
| May-17 2026 | $0.013218 | $0.013118 | $0.013663 | $0.013663 | $1 | $57,786 |
| May-16 2026 | $0.013654 | $0.013449 | $0.014016 | $0.014016 | $0 | $59,691 |
| May-15 2026 | $0.014003 | $0.014003 | $0.015093 | $0.015093 | $1 | $61,219 |
| May-14 2026 | $0.015137 | $0.014826 | $0.015172 | $0.015168 | $1 | $66,177 |
| May-13 2026 | $0.015169 | $0.015169 | $0.016028 | $0.01579 | $1 | $66,315 |
| May-12 2026 | $0.015823 | $0.015686 | $0.016467 | $0.016467 | $1 | $69,176 |
| May-11 2026 | $0.016498 | $0.015859 | $0.016639 | $0.016398 | $2 | $72,126 |
| May-10 2026 | $0.01623 | $0.015738 | $0.016445 | $0.015774 | $4 | $70,954 |
| May-09 2026 | $0.015777 | $0.015486 | $0.015813 | $0.015587 | $7 | $68,975 |