Cap Marché $4.02T 0.59%
Volume 24h $181.72B -74.46%
BTC % 55.24% 0.25%
ETH % 11.81% -0.25%
Monnaies 33.517 +2
Échanges 885
Dernière mise à jour 58 Secondes depuis
Ontology ONT

Prix historiques de Ontology (ONT), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-24 2025 $0.091675 $0.090646 $0.092684 $0.090901 $6,061,789 $84,236,966
Oct-23 2025 $0.090416 $0.089534 $0.092102 $0.090225 $7,169,591 $83,080,247
Oct-22 2025 $0.08917 $0.088029 $0.093701 $0.092716 $9,456,992 $81,935,155
Oct-21 2025 $0.093458 $0.09159 $0.098077 $0.095277 $9,615,062 $85,876,085
Oct-20 2025 $0.095382 $0.093505 $0.098169 $0.094082 $7,034,898 $87,643,519
Oct-19 2025 $0.094773 $0.092383 $0.096669 $0.094369 $8,512,339 $87,083,556
Oct-18 2025 $0.094268 $0.092966 $0.095714 $0.09444 $6,388,673 $86,619,759
Oct-17 2025 $0.094578 $0.090623 $0.09702 $0.096417 $9,901,627 $86,904,592
Oct-16 2025 $0.095804 $0.095804 $0.101102 $0.099499 $11,051,619 $88,031,092
Oct-15 2025 $0.09958 $0.098662 $0.105746 $0.104298 $11,590,479 $91,500,765
Oct-14 2025 $0.104592 $0.098612 $0.106951 $0.106951 $11,410,927 $96,105,936
Oct-13 2025 $0.107044 $0.100929 $0.107044 $0.102007 $11,513,307 $98,359,481
Oct-12 2025 $0.101429 $0.092035 $0.102605 $0.09274 $10,236,776 $93,200,427
Oct-11 2025 $0.092671 $0.089768 $0.098887 $0.089768 $24,309,221 $85,152,398
Oct-10 2025 $0.085853 $0.082631 $0.125604 $0.123089 $28,231,195 $78,887,660

Analyse historique et de marché du prix de Ontology (ONT), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 2788 jours, à partir du jour 08-03-2018.