Cap Mercado $2.46T
-0.78%
Volume 24h $206.61B
-12.03%
BTC % 54.14%
-0.48%
ETH % 9.58%
0.52%
Moedas
34.225
+6
Trocas
885
Última atualização
52 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.251012 | $0.24123 | $0.259442 | $0.24123 | $54,494,505 | $1,222,262,810 |
| Feb-11 2026 | $0.240844 | $0.236346 | $0.250285 | $0.247552 | $65,550,806 | $1,172,752,887 |
| Feb-10 2026 | $0.247398 | $0.243265 | $0.25361 | $0.25069 | $47,494,223 | $1,204,664,959 |
| Feb-09 2026 | $0.250384 | $0.240627 | $0.258006 | $0.257913 | $77,303,495 | $1,219,206,844 |
| Feb-08 2026 | $0.258125 | $0.254379 | $0.262961 | $0.262646 | $56,016,512 | $1,256,896,139 |
| Feb-07 2026 | $0.26315 | $0.247942 | $0.267701 | $0.258221 | $85,577,308 | $1,281,364,810 |
| Feb-06 2026 | $0.258578 | $0.207219 | $0.268655 | $0.224806 | $162,412,729 | $1,259,104,863 |
| Feb-05 2026 | $0.22478 | $0.222855 | $0.271415 | $0.269519 | $134,614,334 | $1,094,529,887 |
| Feb-04 2026 | $0.269576 | $0.264196 | $0.285594 | $0.278041 | $80,085,591 | $1,312,657,567 |
| Feb-03 2026 | $0.277778 | $0.268752 | $0.294882 | $0.284055 | $107,297,467 | $1,352,594,038 |
| Feb-02 2026 | $0.283987 | $0.2654 | $0.287839 | $0.274803 | $90,309,611 | $1,382,827,311 |
| Feb-01 2026 | $0.275068 | $0.270113 | $0.291383 | $0.28736 | $70,263,066 | $1,339,398,031 |
| Jan-31 2026 | $0.287164 | $0.268391 | $0.314083 | $0.31108 | $106,468,837 | $1,398,300,657 |
| Jan-30 2026 | $0.310978 | $0.302344 | $0.319146 | $0.314987 | $84,206,835 | $1,514,258,460 |
| Jan-29 2026 | $0.314704 | $0.306716 | $0.345879 | $0.345879 | $83,280,392 | $1,532,398,978 |