Cap Mercado $3.30T
0.31%
Volume 24h $204.82B
-44.77%
BTC % 54.64%
-0.31%
ETH % 11.4%
0.52%
Moedas
33.807
+1
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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.028719 | $0.026473 | $0.028896 | $0.028385 | $25 | $125,552 |
| Dec-11 2025 | $0.028413 | $0.026754 | $0.028877 | $0.027692 | $11 | $124,212 |
| Dec-10 2025 | $0.029152 | $0.029152 | $0.030824 | $0.030824 | $9 | $127,444 |
| Dec-09 2025 | $0.030933 | $0.029993 | $0.032636 | $0.032013 | $14 | $135,229 |
| Dec-08 2025 | $0.032014 | $0.031463 | $0.032482 | $0.031463 | $1 | $139,956 |
| Dec-07 2025 | $0.03137 | $0.031238 | $0.032795 | $0.032795 | $8 | $137,140 |
| Dec-06 2025 | $0.03297 | $0.032763 | $0.03547 | $0.03547 | $33 | $144,133 |
| Dec-05 2025 | $0.035105 | $0.02925 | $0.035105 | $0.029615 | $15 | $153,468 |
| Dec-04 2025 | $0.029169 | $0.028698 | $0.031583 | $0.031583 | $19 | $127,518 |
| Dec-03 2025 | $0.031611 | $0.031217 | $0.032965 | $0.032027 | $10 | $138,195 |
| Dec-02 2025 | $0.032024 | $0.028776 | $0.03265 | $0.028776 | $26 | $139,998 |
| Dec-01 2025 | $0.02872 | $0.02809 | $0.029702 | $0.029702 | $7 | $125,556 |
| Nov-30 2025 | $0.030772 | $0.029346 | $0.030772 | $0.030395 | $4 | $134,524 |
| Nov-29 2025 | $0.03026 | $0.03026 | $0.032027 | $0.032027 | $7 | $132,289 |
| Nov-28 2025 | $0.032307 | $0.03227 | $0.03373 | $0.03373 | $3 | $141,236 |