Cap Mercado $4.03T
3.27%
Volume 24h $359.53B
-38.36%
BTC % 59.14%
-1.04%
ETH % 9.75%
5.33%
Moedas
32.446
+21
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-15 2025 | $0.199744 | $0.189689 | $0.199744 | $0.195599 | $4,363,457 | $83,655,000 |
| Jul-14 2025 | $0.192671 | $0.192671 | $0.201359 | $0.195962 | $4,377,071 | $80,692,767 |
| Jul-13 2025 | $0.194671 | $0.189563 | $0.199694 | $0.191146 | $3,644,003 | $81,530,598 |
| Jul-12 2025 | $0.190303 | $0.184587 | $0.195344 | $0.184587 | $9,400,869 | $79,701,258 |
| Jul-11 2025 | $0.184976 | $0.184976 | $0.190965 | $0.185192 | $4,230,523 | $77,470,175 |
| Jul-10 2025 | $0.185827 | $0.17628 | $0.185827 | $0.178202 | $4,277,586 | $77,826,758 |
| Jul-09 2025 | $0.178216 | $0.169819 | $0.17884 | $0.170576 | $3,792,082 | $74,639,068 |
| Jul-08 2025 | $0.170778 | $0.165727 | $0.170778 | $0.167658 | $3,355,740 | $71,524,081 |
| Jul-07 2025 | $0.16675 | $0.16675 | $0.169604 | $0.168164 | $4,073,193 | $69,836,802 |
| Jul-06 2025 | $0.16848 | $0.163812 | $0.169353 | $0.165243 | $3,754,866 | $70,561,692 |
| Jul-05 2025 | $0.165981 | $0.162719 | $0.166453 | $0.166191 | $3,121,413 | $69,514,975 |
| Jul-04 2025 | $0.165956 | $0.164288 | $0.173528 | $0.172807 | $3,882,479 | $69,504,230 |
| Jul-03 2025 | $0.172571 | $0.170616 | $0.174234 | $0.172177 | $3,276,313 | $72,274,653 |
| Jul-02 2025 | $0.172346 | $0.158849 | $0.173465 | $0.158933 | $4,116,805 | $72,180,792 |
| Jul-01 2025 | $0.158988 | $0.1585 | $0.167424 | $0.167424 | $45,450,683 | $66,585,934 |