Cap Mercado $4.00T
1.13%
Volume 24h $285.04B
-11.35%
BTC % 55.17%
-0.45%
ETH % 11.81%
0.67%
Moedas
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.114332 | $0.11208 | $0.116076 | $0.11208 | $2,480,525 | $49,095,091 |
| Oct-22 2025 | $0.110633 | $0.109577 | $0.117265 | $0.117048 | $3,196,524 | $47,506,782 |
| Oct-21 2025 | $0.117667 | $0.114809 | $0.123467 | $0.119083 | $3,469,645 | $50,527,133 |
| Oct-20 2025 | $0.119392 | $0.117566 | $0.121822 | $0.118367 | $2,967,763 | $51,267,931 |
| Oct-19 2025 | $0.119536 | $0.115277 | $0.120323 | $0.116631 | $2,530,608 | $51,329,579 |
| Oct-18 2025 | $0.117067 | $0.115097 | $0.118092 | $0.115375 | $2,923,822 | $50,269,569 |
| Oct-17 2025 | $0.115937 | $0.111028 | $0.120403 | $0.119249 | $3,521,129 | $49,601,805 |
| Oct-16 2025 | $0.119019 | $0.118295 | $0.12624 | $0.123679 | $3,260,440 | $50,920,617 |
| Oct-15 2025 | $0.12369 | $0.123109 | $0.130153 | $0.129117 | $3,103,459 | $52,919,118 |
| Oct-14 2025 | $0.129747 | $0.123679 | $0.134083 | $0.134083 | $3,513,589 | $55,510,206 |
| Oct-13 2025 | $0.134124 | $0.126439 | $0.134603 | $0.126875 | $3,221,657 | $57,383,064 |
| Oct-12 2025 | $0.127393 | $0.115351 | $0.128511 | $0.116418 | $3,190,382 | $54,503,405 |
| Oct-11 2025 | $0.11904 | $0.113516 | $0.125375 | $0.116192 | $5,846,756 | $50,929,614 |
| Oct-10 2025 | $0.112855 | $0.112369 | $0.151244 | $0.151244 | $8,259,779 | $48,283,230 |
| Oct-09 2025 | $0.14953 | $0.146238 | $0.152056 | $0.152056 | $3,250,759 | $63,974,400 |