Cap Mercado $2.60T
-1.72%
Volume 24h $218.48B
-40.99%
BTC % 54.78%
-0.27%
ETH % 9.68%
-0.51%
Moedas
34.309
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ondo (ONDO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $0.269227 | $0.253041 | $0.277407 | $0.255814 | $75,086,577 | $1,310,959,399 |
| Mar-03 2026 | $0.255792 | $0.248618 | $0.258074 | $0.257872 | $42,997,224 | $1,245,538,059 |
| Mar-02 2026 | $0.257832 | $0.249777 | $0.2693 | $0.252018 | $55,654,280 | $1,255,471,118 |
| Mar-01 2026 | $0.251966 | $0.247896 | $0.271604 | $0.261598 | $57,629,531 | $1,226,909,502 |
| Feb-28 2026 | $0.261242 | $0.240093 | $0.263881 | $0.256922 | $60,584,732 | $1,272,075,664 |
| Feb-27 2026 | $0.257091 | $0.253698 | $0.272437 | $0.266048 | $47,230,034 | $1,251,862,957 |
| Feb-26 2026 | $0.265991 | $0.259314 | $0.276679 | $0.275375 | $60,259,392 | $1,295,199,957 |
| Feb-25 2026 | $0.275013 | $0.245982 | $0.29014 | $0.246559 | $78,412,843 | $1,339,131,099 |
| Feb-24 2026 | $0.246549 | $0.242644 | $0.251263 | $0.248597 | $55,811,286 | $1,200,528,984 |
| Feb-23 2026 | $0.248224 | $0.246399 | $0.262605 | $0.262469 | $47,769,443 | $1,208,689,575 |
| Feb-22 2026 | $0.262134 | $0.259054 | $0.267182 | $0.267079 | $31,137,888 | $1,276,420,201 |
| Feb-21 2026 | $0.26725 | $0.265967 | $0.273832 | $0.267523 | $31,436,489 | $1,301,329,045 |
| Feb-20 2026 | $0.26772 | $0.257117 | $0.27175 | $0.261716 | $44,133,938 | $1,303,619,976 |
| Feb-19 2026 | $0.261521 | $0.255714 | $0.267985 | $0.264649 | $35,172,919 | $1,273,434,591 |
| Feb-18 2026 | $0.264624 | $0.263321 | $0.278807 | $0.274563 | $37,383,045 | $1,288,545,272 |