Cap Mercado $2.49T
-0.21%
Volume 24h $124.93B
-64.19%
BTC % 53.74%
-0.31%
ETH % 9.94%
-0.7%
Moedas
34.455
+5
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.01457 | $0.013995 | $0.01587 | $0.01587 | $8 | $63,696 |
| Apr-01 2026 | $0.015902 | $0.015898 | $0.016291 | $0.016219 | $4 | $69,521 |
| Mar-31 2026 | $0.016229 | $0.015031 | $0.016229 | $0.015104 | $3 | $70,950 |
| Mar-30 2026 | $0.015119 | $0.015033 | $0.015583 | $0.015033 | $1 | $66,098 |
| Mar-29 2026 | $0.015044 | $0.015044 | $0.015436 | $0.015428 | $1 | $65,767 |
| Mar-28 2026 | $0.015619 | $0.015337 | $0.015729 | $0.015632 | $5 | $68,281 |
| Mar-27 2026 | $0.015739 | $0.015739 | $0.016344 | $0.016133 | $3 | $68,807 |
| Mar-26 2026 | $0.016119 | $0.015787 | $0.016307 | $0.016305 | $1 | $70,469 |
| Mar-25 2026 | $0.016261 | $0.016261 | $0.016954 | $0.016832 | $3 | $71,091 |
| Mar-24 2026 | $0.016714 | $0.016621 | $0.017007 | $0.017007 | $3 | $73,070 |
| Mar-23 2026 | $0.016996 | $0.016217 | $0.017205 | $0.016389 | $2 | $74,304 |
| Mar-22 2026 | $0.016359 | $0.016186 | $0.016629 | $0.016629 | $2 | $71,516 |
| Mar-21 2026 | $0.016791 | $0.016791 | $0.017435 | $0.017413 | $1 | $73,405 |
| Mar-20 2026 | $0.017442 | $0.017299 | $0.017998 | $0.01735 | $1 | $76,251 |
| Mar-19 2026 | $0.01718 | $0.016802 | $0.017734 | $0.017734 | $2 | $75,109 |