Cap Mercado $2.50T
6.63%
Volume 24h $149.60B
5.56%
BTC % 50.75%
1.2%
ETH % 15.17%
0.39%
Moedas
26.965
+12
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 |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.346944 | $0.327815 | $0.347649 | $0.332599 | $106,389 | $1,516,716 |
| May-02 2024 | $0.332103 | $0.315476 | $0.332103 | $0.326285 | $99,801 | $1,451,837 |
| May-01 2024 | $0.326765 | $0.293445 | $0.326765 | $0.31603 | $113,162 | $1,428,500 |
| Apr-30 2024 | $0.313465 | $0.298795 | $0.329522 | $0.325457 | $102,937 | $1,370,355 |
| Apr-29 2024 | $0.325324 | $0.317411 | $0.343853 | $0.343098 | $105,289 | $1,422,199 |
| Apr-28 2024 | $0.343949 | $0.338678 | $0.353245 | $0.338998 | $90,337 | $1,503,623 |
| Apr-27 2024 | $0.33964 | $0.336727 | $0.348884 | $0.342828 | $108,367 | $1,484,784 |
| Apr-26 2024 | $0.344169 | $0.344169 | $0.379569 | $0.364009 | $106,025 | $1,504,583 |
| Apr-25 2024 | $0.364348 | $0.350715 | $0.364579 | $0.357449 | $127,913 | $1,592,800 |
| Apr-24 2024 | $0.355617 | $0.355617 | $0.393462 | $0.387118 | $102,843 | $1,554,630 |
| Apr-23 2024 | $0.389148 | $0.378374 | $0.398973 | $0.393117 | $201,295 | $1,701,215 |
| Apr-22 2024 | $0.393019 | $0.374533 | $0.393019 | $0.374533 | $321,941 | $1,718,140 |
| Apr-21 2024 | $0.375977 | $0.355909 | $0.375977 | $0.368972 | $444,383 | $1,643,638 |
| Apr-20 2024 | $0.370811 | $0.347392 | $0.383834 | $0.353503 | $496,203 | $1,621,055 |
| Apr-19 2024 | $0.350357 | $0.325537 | $0.355866 | $0.343151 | $449,514 | $1,531,633 |