Cap Mercado $2.24T
0.63%
Volume 24h $83.63B
-12.71%
BTC % 52.39%
-0.66%
ETH % 14.21%
0.7%
Moedas
28.493
+4
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-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 |
| Aug-12 2024 | $0.295207 | $0.288564 | $0.308966 | $0.288892 | $33,647,807 | $114,450,045 |
| Aug-11 2024 | $0.284987 | $0.284987 | $0.30474 | $0.300063 | $7,071,041 | $110,487,614 |
| Aug-10 2024 | $0.300716 | $0.293343 | $0.302136 | $0.300589 | $4,115,175 | $116,585,639 |
| Aug-09 2024 | $0.297185 | $0.289529 | $0.300306 | $0.29389 | $8,641,339 | $115,216,890 |
| Aug-08 2024 | $0.294746 | $0.264051 | $0.294746 | $0.264051 | $8,227,640 | $114,271,098 |
| Aug-07 2024 | $0.265469 | $0.262263 | $0.275677 | $0.26803 | $7,227,446 | $102,920,709 |
| Aug-06 2024 | $0.268326 | $0.258885 | $0.269915 | $0.258885 | $7,749,478 | $104,028,301 |
| Aug-05 2024 | $0.257085 | $0.229109 | $0.270878 | $0.270878 | $13,661,082 | $99,670,428 |
| Aug-04 2024 | $0.274438 | $0.266373 | $0.296182 | $0.288663 | $6,172,847 | $106,397,716 |
| Aug-03 2024 | $0.287594 | $0.284318 | $0.305358 | $0.302085 | $5,944,406 | $111,498,428 |