Cap Mercado $2.48T
-3.39%
Volume 24h $161.77B
-8.16%
BTC % 51.15%
1.05%
ETH % 15.41%
-4.93%
Moedas
28.212
+23
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ontology Gas (ONG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.340594 | $0.340594 | $0.354529 | $0.345554 | $6,892,546 | $131,331,185 |
| Jul-23 2024 | $0.344816 | $0.337056 | $0.356692 | $0.356487 | $9,557,124 | $132,959,060 |
| Jul-22 2024 | $0.356276 | $0.351469 | $0.359897 | $0.359897 | $36,249,931 | $137,378,067 |
| Jul-21 2024 | $0.36069 | $0.344957 | $0.38139 | $0.38139 | $44,981,441 | $139,080,134 |
| Jul-20 2024 | $0.345972 | $0.343079 | $0.349093 | $0.347384 | $5,622,164 | $133,404,893 |
| Jul-19 2024 | $0.346277 | $0.331431 | $0.348167 | $0.336876 | $8,208,486 | $133,522,434 |
| Jul-18 2024 | $0.339833 | $0.328314 | $0.347171 | $0.342837 | $7,513,726 | $131,037,863 |
| Jul-17 2024 | $0.341611 | $0.340171 | $0.348535 | $0.341169 | $8,158,329 | $131,723,310 |
| Jul-16 2024 | $0.338426 | $0.327262 | $0.344916 | $0.344916 | $11,319,514 | $130,495,165 |
| Jul-15 2024 | $0.343739 | $0.330499 | $0.344722 | $0.330499 | $21,601,605 | $132,543,693 |
| Jul-14 2024 | $0.326586 | $0.315234 | $0.327095 | $0.315234 | $8,265,164 | $125,929,706 |
| Jul-13 2024 | $0.317397 | $0.310559 | $0.317397 | $0.31248 | $3,591,923 | $122,386,658 |
| Jul-12 2024 | $0.312705 | $0.304799 | $0.314258 | $0.310822 | $4,639,907 | $120,577,198 |
| Jul-11 2024 | $0.311829 | $0.310405 | $0.323193 | $0.314721 | $5,508,955 | $120,239,510 |
| Jul-10 2024 | $0.313855 | $0.310197 | $0.320207 | $0.317022 | $5,003,540 | $120,546,054 |