Cap Mercado $2.42T
-1.35%
Volume 24h $145.45B
37.57%
BTC % 52.21%
-1.36%
ETH % 13.06%
0.45%
Moedas
28.936
+23
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.327532 | $0.322369 | $0.330988 | $0.328553 | $6,313,724 | $128,475,137 |
| Sep-28 2024 | $0.329979 | $0.32507 | $0.340211 | $0.330048 | $19,710,141 | $129,434,628 |
| Sep-27 2024 | $0.329778 | $0.323033 | $0.330095 | $0.323033 | $9,154,640 | $129,356,079 |
| Sep-26 2024 | $0.323926 | $0.314421 | $0.324382 | $0.315703 | $9,244,231 | $127,060,512 |
| Sep-25 2024 | $0.317638 | $0.315012 | $0.321597 | $0.319044 | $10,262,072 | $124,593,915 |
| Sep-24 2024 | $0.321346 | $0.314794 | $0.324675 | $0.324675 | $30,057,630 | $126,048,435 |
| Sep-23 2024 | $0.309348 | $0.307019 | $0.313579 | $0.307019 | $12,153,018 | $121,342,326 |
| Sep-22 2024 | $0.311028 | $0.305064 | $0.335213 | $0.335213 | $26,934,316 | $122,001,184 |
| Sep-21 2024 | $0.345955 | $0.322585 | $0.38016 | $0.322585 | $217,607,252 | $135,701,556 |
| Sep-20 2024 | $0.300489 | $0.284347 | $0.30813 | $0.287956 | $18,519,742 | $117,867,322 |
| Sep-19 2024 | $0.287345 | $0.27654 | $0.289791 | $0.278252 | $4,648,578 | $112,263,614 |
| Sep-18 2024 | $0.274162 | $0.263741 | $0.274169 | $0.270387 | $3,370,901 | $107,113,207 |
| Sep-17 2024 | $0.270153 | $0.265537 | $0.274512 | $0.265563 | $2,633,071 | $105,546,802 |
| Sep-16 2024 | $0.264107 | $0.263219 | $0.272864 | $0.265451 | $3,409,127 | $103,184,789 |
| Sep-15 2024 | $0.266975 | $0.266975 | $0.279824 | $0.279824 | $2,671,789 | $104,305,294 |