Cap Mercado $2.94T
-2.89%
Volume 24h $274.77B
-39.34%
BTC % 55.29%
1.3%
ETH % 10.38%
-4.81%
Moedas
34.180
+3
Trocas
885
Última atualização
19 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.018451 | $0.017928 | $0.019124 | $0.018583 | $11 | $80,665 |
| Jan-29 2026 | $0.01857 | $0.01715 | $0.018779 | $0.018776 | $18 | $81,185 |
| Jan-28 2026 | $0.018819 | $0.018428 | $0.018855 | $0.018791 | $1 | $82,272 |
| Jan-27 2026 | $0.018696 | $0.018265 | $0.019164 | $0.018905 | $1 | $81,735 |
| Jan-26 2026 | $0.018811 | $0.018451 | $0.019187 | $0.018451 | $1 | $82,236 |
| Jan-25 2026 | $0.018301 | $0.018301 | $0.019923 | $0.019923 | $91 | $80,007 |
| Jan-24 2026 | $0.019909 | $0.019805 | $0.020578 | $0.020578 | $42 | $87,037 |
| Jan-23 2026 | $0.020477 | $0.020185 | $0.021419 | $0.02111 | $7 | $89,520 |
| Jan-22 2026 | $0.02102 | $0.020294 | $0.02183 | $0.021019 | $9 | $91,896 |
| Jan-21 2026 | $0.02101 | $0.020498 | $0.02121 | $0.020713 | $1 | $91,849 |
| Jan-20 2026 | $0.020748 | $0.020682 | $0.021785 | $0.021523 | $0 | $90,703 |
| Jan-19 2026 | $0.021359 | $0.021119 | $0.022715 | $0.022715 | $21 | $93,376 |
| Jan-18 2026 | $0.024064 | $0.02402 | $0.025629 | $0.025629 | $7 | $105,202 |
| Jan-17 2026 | $0.024686 | $0.023105 | $0.025192 | $0.023105 | $3 | $107,920 |
| Jan-16 2026 | $0.023011 | $0.022649 | $0.023016 | $0.022767 | $100 | $100,596 |