Cap Mercado $2.37T
-7.6%
Volumen 24h $226.63B
-0.68%
BTC % 51.53%
0.52%
ETH % 15.3%
0.71%
Monedas
26.635
+40
Exchanges
885
Ultima actualización
4 Segundos atrás
Precios Históricos de Ontology (ONT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $0.319402 | $0.298593 | $0.36681 | $0.311619 | $195,366,609 | $279,556,571 |
| Apr-14 2024 | $0.300116 | $0.260293 | $0.300116 | $0.279058 | $78,872,791 | $262,676,968 |
| Apr-13 2024 | $0.292016 | $0.267846 | $0.388228 | $0.388228 | $168,411,058 | $255,587,019 |
| Apr-12 2024 | $0.388443 | $0.363489 | $0.480849 | $0.377604 | $427,754,509 | $339,984,652 |
| Apr-11 2024 | $0.384324 | $0.366275 | $0.39014 | $0.366275 | $87,277,374 | $336,379,697 |
| Apr-10 2024 | $0.3574 | $0.335772 | $0.3574 | $0.341885 | $26,585,032 | $312,814,728 |
| Apr-09 2024 | $0.340613 | $0.338745 | $0.359019 | $0.359019 | $18,051,020 | $298,122,050 |
| Apr-08 2024 | $0.359921 | $0.319553 | $0.363552 | $0.326181 | $54,953,203 | $315,020,840 |
| Apr-07 2024 | $0.32655 | $0.317824 | $0.329386 | $0.317824 | $11,329,270 | $285,812,955 |
| Apr-06 2024 | $0.320645 | $0.311153 | $0.320645 | $0.311153 | $6,055,160 | $280,645,119 |
| Apr-05 2024 | $0.313942 | $0.308485 | $0.321446 | $0.319725 | $9,762,850 | $274,778,342 |
| Apr-04 2024 | $0.319446 | $0.305678 | $0.328335 | $0.310751 | $9,658,980 | $279,595,444 |
| Apr-03 2024 | $0.310752 | $0.303684 | $0.31989 | $0.314403 | $10,471,640 | $271,986,037 |
| Apr-02 2024 | $0.314462 | $0.310693 | $0.341412 | $0.341412 | $13,753,753 | $275,233,410 |
| Apr-01 2024 | $0.343276 | $0.332981 | $0.366504 | $0.366504 | $14,379,614 | $300,452,162 |