Cap Mercado $2.18T
0.37%
Volumen 24h $56.08B
2.11%
BTC % 57.9533%
0.05%
ETH % 9.82258%
0.31%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ontology (ONT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ontology (ONT) en Dólar USD. Esta tabla muestra 3,042 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.04592 | $0.04484 | $0.04771 | $0.04617 | $3,991,281 | $45,920,000 |
| Jul-04 2026 | $0.04611 | $0.04425 | $0.04712 | $0.04483 | $4,531,961 | $46,110,000 |
| Jul-03 2026 | $0.04475 | $0.04307 | $0.04499 | $0.04325 | $2,290,718 | $44,750,000 |
| Jul-02 2026 | $0.04328 | $0.04257 | $0.04401 | $0.04273 | $2,333,120 | $43,280,000 |
| Jul-01 2026 | $0.04271 | $0.04085 | $0.0432 | $0.04223 | $2,679,959 | $42,710,000 |
| Jun-30 2026 | $0.04223 | $0.04215 | $0.04612 | $0.04307 | $7,381,428 | $42,230,000 |
| Jun-29 2026 | $0.04306 | $0.04193 | $0.04393 | $0.04236 | $3,213,788 | $43,060,000 |
| Jun-28 2026 | $0.04244 | $0.0419 | $0.04323 | $0.04229 | $2,661,172 | $42,440,000 |
| Jun-27 2026 | $0.04223 | $0.04213 | $0.0433 | $0.04268 | $2,242,183 | $42,230,000 |
| Jun-26 2026 | $0.04267 | $0.04118 | $0.04307 | $0.04235 | $2,127,937 | $42,670,000 |
| Jun-25 2026 | $0.04231 | $0.04117 | $0.04479 | $0.04479 | $3,415,668 | $42,310,000 |
| Jun-24 2026 | $0.04374 | $0.04175 | $0.04472 | $0.04385 | $5,139,627 | $43,740,000 |
| Jun-23 2026 | $0.04383 | $0.04336 | $0.04541 | $0.04517 | $2,968,058 | $43,830,000 |
| Jun-22 2026 | $0.04517 | $0.045 | $0.0468 | $0.04591 | $3,422,846 | $45,170,000 |
| Jun-21 2026 | $0.04594 | $0.04593 | $0.04662 | $0.0463 | $2,327,924 | $45,940,000 |