Cap Mercado $2.23T
-4.03%
Volume 24h $180.41B
25.23%
BTC % 52.41%
-0.72%
ETH % 13.64%
1.76%
Moedas
28.622
+19
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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.28474 | $0.28474 | $0.307488 | $0.304675 | $3,880,349 | $110,809,503 |
| Aug-26 2024 | $0.3034 | $0.303006 | $0.319575 | $0.319575 | $4,008,469 | $118,071,430 |
| Aug-25 2024 | $0.320758 | $0.315199 | $0.326102 | $0.326102 | $3,682,908 | $124,826,368 |
| Aug-24 2024 | $0.324922 | $0.323199 | $0.33101 | $0.32754 | $4,807,931 | $126,446,840 |
| Aug-23 2024 | $0.326046 | $0.310537 | $0.326046 | $0.311475 | $5,283,697 | $126,884,128 |
| Aug-22 2024 | $0.311243 | $0.307136 | $0.313504 | $0.30913 | $5,230,552 | $121,123,511 |
| Aug-21 2024 | $0.309473 | $0.299112 | $0.310431 | $0.302007 | $4,447,661 | $120,434,794 |
| Aug-20 2024 | $0.302089 | $0.297395 | $0.317166 | $0.297395 | $10,673,391 | $117,560,990 |
| Aug-19 2024 | $0.299245 | $0.281021 | $0.299245 | $0.28245 | $4,999,681 | $116,454,219 |
| Aug-18 2024 | $0.286835 | $0.279339 | $0.289385 | $0.283685 | $2,862,406 | $111,624,804 |
| Aug-17 2024 | $0.283936 | $0.279792 | $0.285262 | $0.280314 | $2,602,927 | $110,496,792 |
| Aug-16 2024 | $0.281343 | $0.277819 | $0.285063 | $0.281979 | $4,327,967 | $109,487,419 |
| Aug-15 2024 | $0.281671 | $0.279328 | $0.294462 | $0.294462 | $4,190,858 | $109,615,262 |
| Aug-14 2024 | $0.29497 | $0.292057 | $0.301155 | $0.300702 | $5,841,937 | $114,358,166 |
| Aug-13 2024 | $0.300756 | $0.287888 | $0.300756 | $0.296303 | $6,232,323 | $116,601,392 |