Cap Mercado $2.50T
0.73%
Volume 24h $88.61B
-39.81%
BTC % 53.82%
0.13%
ETH % 9.96%
0.3%
Moedas
34.456
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de 0G (0G), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.525176 | $0.512657 | $0.539008 | $0.533294 | $25,750,142 | $111,990,694 |
| Apr-02 2026 | $0.527919 | $0.494244 | $0.543143 | $0.51362 | $36,700,527 | $112,575,728 |
| Apr-01 2026 | $0.515334 | $0.489343 | $0.518715 | $0.49331 | $40,725,392 | $109,892,005 |
| Mar-31 2026 | $0.492714 | $0.478462 | $0.498964 | $0.489762 | $13,420,529 | $105,068,455 |
| Mar-30 2026 | $0.489684 | $0.468756 | $0.489684 | $0.469037 | $17,890,119 | $104,422,236 |
| Mar-29 2026 | $0.468994 | $0.463738 | $0.480781 | $0.480759 | $10,386,732 | $100,010,199 |
| Mar-28 2026 | $0.481017 | $0.462602 | $0.51892 | $0.468972 | $27,975,328 | $102,574,142 |
| Mar-27 2026 | $0.46914 | $0.461331 | $0.490794 | $0.488055 | $11,444,442 | $100,041,295 |
| Mar-26 2026 | $0.488331 | $0.480807 | $0.525525 | $0.525525 | $12,331,896 | $104,133,754 |
| Mar-25 2026 | $0.525035 | $0.516874 | $0.526148 | $0.525898 | $9,636,098 | $111,960,649 |
| Mar-24 2026 | $0.526341 | $0.511716 | $0.530624 | $0.517054 | $16,736,334 | $112,239,252 |
| Mar-23 2026 | $0.517072 | $0.51182 | $0.560966 | $0.537821 | $38,848,081 | $110,262,570 |
| Mar-22 2026 | $0.529069 | $0.503551 | $0.529069 | $0.515821 | $14,824,193 | $112,820,793 |
| Mar-21 2026 | $0.518752 | $0.518752 | $0.536989 | $0.536711 | $8,280,579 | $110,620,822 |
| Mar-20 2026 | $0.536524 | $0.52701 | $0.548922 | $0.541306 | $12,689,268 | $114,410,625 |