Cap Mercado $3.19T
-0.33%
Volume 24h $124.69B
-48.56%
BTC % 55.04%
0.12%
ETH % 11.22%
-0.17%
Moedas
33.847
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-20 2025 | $0.802802 | $0.762401 | $0.81495 | $0.767021 | $38,318,113 | $171,192,719 |
| Dec-19 2025 | $0.767122 | $0.702085 | $0.790762 | $0.715302 | $39,968,574 | $163,584,250 |
| Dec-18 2025 | $0.715524 | $0.697717 | $0.759605 | $0.759473 | $78,913,081 | $152,581,226 |
| Dec-17 2025 | $0.758991 | $0.750545 | $0.838753 | $0.838679 | $30,902,686 | $161,850,430 |
| Dec-16 2025 | $0.83861 | $0.822366 | $0.866764 | $0.859618 | $30,339,797 | $178,828,680 |
| Dec-15 2025 | $0.860645 | $0.847011 | $0.921231 | $0.915259 | $32,396,287 | $183,527,536 |
| Dec-14 2025 | $0.9128 | $0.890138 | $0.957435 | $0.907733 | $50,881,385 | $194,649,168 |
| Dec-13 2025 | $0.907774 | $0.876548 | $0.948329 | $0.890708 | $27,440,323 | $193,577,504 |
| Dec-12 2025 | $0.888743 | $0.876495 | $0.95568 | $0.93712 | $35,255,034 | $189,519,187 |
| Dec-11 2025 | $0.937351 | $0.929741 | $0.9911 | $0.9904 | $28,487,776 | $199,884,582 |
| Dec-10 2025 | $0.9916 | $0.984181 | $1.0349 | $1.0349 | $28,335,789 | $211,456,731 |
| Dec-09 2025 | $1.0328 | $0.961901 | $1.0554 | $0.9981 | $31,132,848 | $220,246,897 |
| Dec-08 2025 | $0.9971 | $0.982212 | $1.0197 | $0.988013 | $24,827,666 | $212,643,014 |
| Dec-07 2025 | $0.988593 | $0.979907 | $1.0335 | $1.0311 | $30,005,511 | $210,811,528 |
| Dec-06 2025 | $1.0313 | $1.0180 | $1.0626 | $1.0626 | $25,857,749 | $219,928,229 |