Cap Mercado $2.76T
-2.55%
Volume 24h $336.45B
-26.26%
BTC % 54.93%
-0.54%
ETH % 9.78%
-1.02%
Moedas
34.188
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Only1 (LIKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00218193 | $0.00199603 | $0.00219121 | $0.00202401 | $288,223 | $722,571 |
| Feb-01 2026 | $0.00200775 | $0.00193857 | $0.00201056 | $0.00200444 | $645,812 | $664,888 |
| Jan-31 2026 | $0.00198145 | $0.00198023 | $0.00235286 | $0.00233697 | $498,699 | $656,178 |
| Jan-30 2026 | $0.00232776 | $0.00232065 | $0.00243605 | $0.00235552 | $361,237 | $770,863 |
| Jan-29 2026 | $0.00234189 | $0.00232998 | $0.00250886 | $0.00248018 | $364,699 | $775,543 |
| Jan-28 2026 | $0.00248296 | $0.00246848 | $0.0025132 | $0.00250844 | $245,913 | $822,258 |
| Jan-27 2026 | $0.00251113 | $0.00250652 | $0.00252748 | $0.0025114 | $470,627 | $831,589 |
| Jan-26 2026 | $0.0025375 | $0.00250403 | $0.00254092 | $0.00250925 | $311,746 | $840,320 |
| Jan-25 2026 | $0.00251451 | $0.00251451 | $0.00261299 | $0.00259453 | $305,143 | $832,707 |
| Jan-24 2026 | $0.00260025 | $0.0025149 | $0.00262344 | $0.00257625 | $316,451 | $861,101 |
| Jan-23 2026 | $0.00256303 | $0.00256303 | $0.00292756 | $0.00288318 | $365,845 | $848,776 |
| Jan-22 2026 | $0.0028827 | $0.00264909 | $0.00412145 | $0.00391096 | $656,865 | $954,638 |
| Jan-21 2026 | $0.00390676 | $0.00328916 | $0.00393985 | $0.0033198 | $538,979 | $1,293,763 |
| Jan-20 2026 | $0.00335488 | $0.00306507 | $0.00338932 | $0.00306507 | $496,242 | $1,111,002 |
| Jan-19 2026 | $0.0030576 | $0.00278791 | $0.00322589 | $0.00278791 | $384,887 | $1,012,557 |