Cap Mercado $2.55T
-3.57%
Volume 24h $172.44B
-12.83%
BTC % 54.08%
-0.2%
ETH % 9.76%
-2.15%
Moedas
34.429
+7
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-25 2026 | $0.265353 | $0.253443 | $0.26682 | $0.256245 | $72,199,602 | $1,292,093,819 |
| Mar-24 2026 | $0.256478 | $0.248355 | $0.259603 | $0.254238 | $69,202,213 | $1,248,879,700 |
| Mar-23 2026 | $0.253769 | $0.241994 | $0.260028 | $0.245795 | $58,782,657 | $1,235,686,398 |
| Mar-22 2026 | $0.245592 | $0.242868 | $0.255609 | $0.252587 | $40,125,072 | $1,195,870,424 |
| Mar-21 2026 | $0.252307 | $0.252307 | $0.261636 | $0.260303 | $26,903,598 | $1,228,566,930 |
| Mar-20 2026 | $0.260281 | $0.255981 | $0.263577 | $0.257757 | $42,013,983 | $1,267,397,656 |
| Mar-19 2026 | $0.257639 | $0.253132 | $0.268585 | $0.267076 | $44,053,478 | $1,254,532,402 |
| Mar-18 2026 | $0.267041 | $0.262423 | $0.284952 | $0.281213 | $53,153,925 | $1,300,311,161 |
| Mar-17 2026 | $0.281143 | $0.278662 | $0.290817 | $0.289104 | $53,270,013 | $1,368,978,698 |
| Mar-16 2026 | $0.289125 | $0.269269 | $0.290593 | $0.270608 | $75,964,845 | $1,407,846,594 |
| Mar-15 2026 | $0.269669 | $0.260871 | $0.271594 | $0.26275 | $40,840,708 | $1,313,108,646 |
| Mar-14 2026 | $0.262721 | $0.258013 | $0.265445 | $0.263095 | $30,979,260 | $1,279,276,091 |
| Mar-13 2026 | $0.263155 | $0.259101 | $0.276783 | $0.259438 | $65,867,657 | $1,281,389,915 |
| Mar-12 2026 | $0.259626 | $0.251165 | $0.260139 | $0.255787 | $37,059,000 | $1,264,205,742 |
| Mar-11 2026 | $0.255709 | $0.252323 | $0.260875 | $0.255168 | $37,410,089 | $1,245,134,238 |