Cap Mercado $3.10T
0.18%
Volume 24h $128.35B
16.75%
BTC % 60.52%
0.14%
ETH % 7.02%
0.28%
Moedas
31.758
+6
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.199652 | $0.195223 | $0.201293 | $0.197039 | $2,594,628 | $82,378,670 |
| May-04 2025 | $0.196385 | $0.195322 | $0.203856 | $0.203452 | $2,655,992 | $81,030,459 |
| May-03 2025 | $0.204324 | $0.203506 | $0.212978 | $0.209979 | $2,538,139 | $84,306,109 |
| May-02 2025 | $0.209763 | $0.208954 | $0.212454 | $0.210819 | $2,720,091 | $86,550,448 |
| May-01 2025 | $0.211389 | $0.206646 | $0.211935 | $0.208531 | $2,474,303 | $87,221,342 |
| Apr-30 2025 | $0.208482 | $0.201914 | $0.209996 | $0.208814 | $3,142,888 | $86,021,667 |
| Apr-29 2025 | $0.20692 | $0.20692 | $0.212827 | $0.212514 | $2,950,203 | $85,377,166 |
| Apr-28 2025 | $0.209894 | $0.203474 | $0.209894 | $0.207691 | $3,037,641 | $86,604,507 |
| Apr-27 2025 | $0.206914 | $0.206914 | $0.219823 | $0.219823 | $3,798,890 | $85,374,751 |
| Apr-26 2025 | $0.216775 | $0.213145 | $0.21836 | $0.216821 | $2,638,292 | $89,443,414 |
| Apr-25 2025 | $0.216723 | $0.210827 | $0.216723 | $0.210827 | $4,406,520 | $89,422,240 |
| Apr-24 2025 | $0.211022 | $0.206039 | $0.213095 | $0.210025 | $3,527,951 | $87,069,867 |
| Apr-23 2025 | $0.209463 | $0.206847 | $0.212636 | $0.20737 | $3,391,196 | $86,132,768 |
| Apr-22 2025 | $0.208534 | $0.194915 | $0.208534 | $0.196474 | $3,624,910 | $85,750,557 |
| Apr-21 2025 | $0.197783 | $0.197783 | $0.202923 | $0.200239 | $3,022,263 | $81,329,810 |