Cap Mercado $4.22T
1.81%
Volume 24h $318.98B
5.16%
BTC % 53.64%
0.18%
ETH % 12.47%
-0.56%
Moedas
33.104
+14
Trocas
885
Última atualização
52 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.051502 | $0.048891 | $0.053763 | $0.048895 | $93 | $225,152 |
| Sep-08 2025 | $0.048915 | $0.047869 | $0.0498 | $0.048115 | $78 | $213,840 |
| Sep-07 2025 | $0.048006 | $0.047734 | $0.0495 | $0.049098 | $867 | $209,869 |
| Sep-06 2025 | $0.049369 | $0.046071 | $0.049578 | $0.047397 | $23 | $215,827 |
| Sep-05 2025 | $0.047486 | $0.046955 | $0.049114 | $0.047694 | $29 | $207,593 |
| Sep-04 2025 | $0.047818 | $0.046737 | $0.049889 | $0.049889 | $44 | $209,043 |
| Sep-03 2025 | $0.04994 | $0.04994 | $0.054646 | $0.054508 | $15 | $218,320 |
| Sep-02 2025 | $0.054554 | $0.053628 | $0.05569 | $0.054075 | $12 | $238,492 |
| Sep-01 2025 | $0.052986 | $0.052849 | $0.056685 | $0.055494 | $310 | $231,636 |
| Aug-31 2025 | $0.056324 | $0.056324 | $0.058411 | $0.056473 | $10 | $246,231 |
| Aug-30 2025 | $0.056376 | $0.056132 | $0.06121 | $0.060196 | $35 | $246,460 |
| Aug-29 2025 | $0.06023 | $0.059206 | $0.067813 | $0.067813 | $54 | $263,306 |
| Aug-28 2025 | $0.067323 | $0.065737 | $0.067862 | $0.066612 | $3 | $294,316 |
| Aug-27 2025 | $0.066656 | $0.064948 | $0.067415 | $0.06666 | $8 | $291,399 |
| Aug-26 2025 | $0.066736 | $0.060093 | $0.06688 | $0.060093 | $15 | $291,749 |