Cap Mercado $2.22T
0.48%
Volume 24h $95.84B
-52.63%
BTC % 52.66%
0.76%
ETH % 14.08%
-1.34%
Moedas
28.489
+7
Trocas
885
Última atualização
2 Minutos 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-16 2024 | $0.177576 | $0.172188 | $0.179026 | $0.178718 | $97,150 | $776,301 |
| Aug-15 2024 | $0.17737 | $0.175532 | $0.187047 | $0.186238 | $98,441 | $775,400 |
| Aug-14 2024 | $0.186638 | $0.18383 | $0.189096 | $0.188758 | $93,086 | $815,917 |
| Aug-13 2024 | $0.189046 | $0.187681 | $0.195092 | $0.194036 | $101,470 | $826,442 |
| Aug-12 2024 | $0.19213 | $0.173504 | $0.199273 | $0.175348 | $108,922 | $839,926 |
| Aug-11 2024 | $0.176039 | $0.176039 | $0.19298 | $0.192865 | $88,386 | $769,580 |
| Aug-10 2024 | $0.192907 | $0.178121 | $0.193438 | $0.185091 | $119,730 | $843,321 |
| Aug-09 2024 | $0.182222 | $0.180664 | $0.193234 | $0.193234 | $89,482 | $796,609 |
| 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 |