Cap Mercado $4.50T
0.41%
Volume 24h $357.86B
-7.23%
BTC % 54.46%
-0.09%
ETH % 12.17%
0.16%
Moedas
33.323
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.049781 | $0.049181 | $0.054194 | $0.054194 | $10 | $217,626 |
| Oct-03 2025 | $0.054372 | $0.052517 | $0.054622 | $0.052914 | $33 | $237,698 |
| Oct-02 2025 | $0.052871 | $0.051894 | $0.053617 | $0.051894 | $15 | $231,134 |
| Oct-01 2025 | $0.051754 | $0.048023 | $0.051987 | $0.048928 | $45 | $226,250 |
| Sep-30 2025 | $0.048875 | $0.047781 | $0.050168 | $0.050168 | $24 | $213,666 |
| Sep-29 2025 | $0.050182 | $0.048031 | $0.054323 | $0.054323 | $25 | $219,378 |
| Sep-28 2025 | $0.054377 | $0.052095 | $0.054377 | $0.053954 | $18 | $237,718 |
| Sep-27 2025 | $0.054273 | $0.053375 | $0.055001 | $0.053696 | $9 | $237,262 |
| Sep-26 2025 | $0.053881 | $0.049917 | $0.05392 | $0.049917 | $40 | $235,550 |
| Sep-25 2025 | $0.050169 | $0.049556 | $0.054533 | $0.054533 | $69 | $219,321 |
| Sep-24 2025 | $0.054352 | $0.052603 | $0.055229 | $0.052632 | $285 | $237,611 |
| Sep-23 2025 | $0.05272 | $0.052455 | $0.053755 | $0.053647 | $4 | $230,477 |
| Sep-22 2025 | $0.052971 | $0.051869 | $0.058766 | $0.058766 | $75 | $231,570 |
| Sep-21 2025 | $0.058793 | $0.058616 | $0.060475 | $0.058986 | $45 | $257,025 |
| Sep-20 2025 | $0.059033 | $0.057855 | $0.059468 | $0.058352 | $14 | $258,072 |