Cap Mercado $2.25T
4.12%
Volume 24h $180.62B
-2.37%
BTC % 53%
1.11%
ETH % 13.86%
1.65%
Moedas
28.425
+10
Trocas
885
Última atualização
55 Segundos atrás
Preços históricos de OneDex (ONE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.193547 | $0.179116 | $0.193547 | $0.179116 | $112,467 | $846,120 |
| Aug-07 2024 | $0.17965 | $0.178697 | $0.192307 | $0.18607 | $86,572 | $785,366 |
| Aug-06 2024 | $0.186909 | $0.171124 | $0.192611 | $0.171124 | $110,180 | $817,099 |
| Aug-05 2024 | $0.169168 | $0.150278 | $0.176417 | $0.176417 | $106,651 | $739,545 |
| Aug-04 2024 | $0.178743 | $0.16825 | $0.183492 | $0.182912 | $96,867 | $781,404 |
| Aug-03 2024 | $0.182113 | $0.177004 | $0.195329 | $0.191541 | $95,689 | $796,132 |
| Aug-02 2024 | $0.191461 | $0.191461 | $0.204344 | $0.204344 | $80,573 | $837,001 |
| Aug-01 2024 | $0.206275 | $0.200547 | $0.230802 | $0.230802 | $46,171 | $901,760 |
| Jul-31 2024 | $0.230841 | $0.21094 | $0.231078 | $0.225788 | $46,504 | $1,009,154 |
| Jul-30 2024 | $0.227838 | $0.227034 | $0.238423 | $0.237809 | $102,074 | $996,028 |
| Jul-29 2024 | $0.235691 | $0.233565 | $0.253509 | $0.238463 | $98,622 | $1,030,358 |
| Jul-28 2024 | $0.239033 | $0.238782 | $0.247993 | $0.245892 | $95,790 | $1,044,969 |
| Jul-27 2024 | $0.249037 | $0.244578 | $0.256126 | $0.256019 | $100,709 | $1,088,701 |
| Jul-26 2024 | $0.255423 | $0.250612 | $0.25792 | $0.252243 | $101,018 | $1,116,617 |
| Jul-25 2024 | $0.248999 | $0.244981 | $0.258752 | $0.258752 | $100,609 | $1,088,534 |