Cap Mercado $2.42T
-5.52%
Volume 24h $233.05B
-0.62%
BTC % 51.32%
0.23%
ETH % 15.28%
0.06%
Moedas
26.616
+41
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 |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $0.496572 | $0.42741 | $0.554163 | $0.42741 | $420,404,054 | $186,480,849 |
| Apr-14 2024 | $0.401037 | $0.347162 | $0.401037 | $0.374089 | $95,448,663 | $150,603,978 |
| Apr-13 2024 | $0.382077 | $0.359762 | $0.503359 | $0.503359 | $168,324,234 | $143,483,864 |
| Apr-12 2024 | $0.498726 | $0.498726 | $0.597017 | $0.559388 | $527,231,936 | $187,289,896 |
| Apr-11 2024 | $0.570625 | $0.413991 | $0.606025 | $0.413991 | $410,051,585 | $214,290,552 |
| Apr-10 2024 | $0.408644 | $0.387356 | $0.408644 | $0.398053 | $13,860,024 | $153,460,721 |
| Apr-09 2024 | $0.401112 | $0.396317 | $0.42583 | $0.42583 | $15,837,387 | $150,632,261 |
| Apr-08 2024 | $0.431116 | $0.383512 | $0.43338 | $0.392566 | $34,322,154 | $161,899,789 |
| Apr-07 2024 | $0.39342 | $0.385684 | $0.396187 | $0.385684 | $5,832,338 | $147,743,800 |
| Apr-06 2024 | $0.389112 | $0.380426 | $0.389112 | $0.380426 | $4,968,608 | $146,125,895 |
| Apr-05 2024 | $0.382361 | $0.37785 | $0.41857 | $0.415222 | $9,549,297 | $143,590,497 |
| Apr-04 2024 | $0.416311 | $0.382432 | $0.422278 | $0.384248 | $54,924,167 | $156,339,988 |
| Apr-03 2024 | $0.384923 | $0.365273 | $0.386486 | $0.373002 | $8,248,122 | $144,018,573 |
| Apr-02 2024 | $0.365869 | $0.362826 | $0.398316 | $0.398316 | $8,988,436 | $136,889,403 |
| Apr-01 2024 | $0.401672 | $0.38697 | $0.431255 | $0.429874 | $11,680,948 | $150,285,053 |