時価総額 $2.31T
-3.7%
ボリューム24h $230.24B
30.29%
BTC % 52.73%
0.56%
ETH % 12.94%
-1.85%
硬貨
28.956
+13
取引所
885
最後の更新
45 秒 前
Ontology (ONT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.177717 | $0.17745 | $0.198747 | $0.194097 | $8,696,211 | $161,313,933 |
| Sep-30 2024 | $0.195899 | $0.195899 | $0.20722 | $0.202295 | $14,629,430 | $177,817,770 |
| Sep-29 2024 | $0.201737 | $0.199309 | $0.204154 | $0.204154 | $6,028,790 | $183,116,596 |
| Sep-28 2024 | $0.20391 | $0.201313 | $0.209701 | $0.206877 | $7,999,223 | $185,089,453 |
| Sep-27 2024 | $0.208014 | $0.203635 | $0.208229 | $0.205725 | $6,821,442 | $188,814,342 |
| Sep-26 2024 | $0.205568 | $0.197347 | $0.207594 | $0.199674 | $7,768,687 | $186,594,515 |
| Sep-25 2024 | $0.199581 | $0.197298 | $0.202188 | $0.199269 | $6,830,792 | $181,159,613 |
| Sep-24 2024 | $0.199554 | $0.191731 | $0.199554 | $0.197953 | $8,897,796 | $181,135,059 |
| Sep-23 2024 | $0.194112 | $0.189601 | $0.195676 | $0.189601 | $8,417,279 | $176,195,921 |
| Sep-22 2024 | $0.191828 | $0.187269 | $0.199338 | $0.199338 | $13,929,241 | $174,121,914 |
| Sep-21 2024 | $0.203193 | $0.191228 | $0.216859 | $0.191228 | $81,757,358 | $184,437,907 |
| Sep-20 2024 | $0.189048 | $0.179655 | $0.190097 | $0.182031 | $8,232,452 | $171,598,951 |
| Sep-19 2024 | $0.181107 | $0.17398 | $0.181358 | $0.17398 | $5,755,408 | $164,390,764 |
| Sep-18 2024 | $0.170764 | $0.164266 | $0.172184 | $0.170055 | $5,103,651 | $155,002,174 |
| Sep-17 2024 | $0.170238 | $0.162785 | $0.1711 | $0.163942 | $3,511,026 | $154,525,404 |