時価総額 $2.49T
0.53%
ボリューム24h $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
硬貨
34.665
取引所
204
ライブ
Ontology (ONT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ontology (ONT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,005 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.05268 | $0.05062 | $0.05268 | $0.05193 | $3,430,016 | $52,680,000 |
| May-28 2026 | $0.05182 | $0.05136 | $0.05369 | $0.05369 | $3,032,031 | $51,820,000 |
| May-27 2026 | $0.0534 | $0.05216 | $0.05673 | $0.05278 | $8,046,926 | $53,400,000 |
| May-26 2026 | $0.05273 | $0.05229 | $0.0561 | $0.0561 | $3,472,807 | $52,730,000 |
| May-25 2026 | $0.05618 | $0.05609 | $0.05801 | $0.05681 | $3,343,569 | $56,180,000 |
| May-24 2026 | $0.05687 | $0.05584 | $0.05913 | $0.05893 | $2,476,286 | $56,870,000 |
| May-23 2026 | $0.05893 | $0.05703 | $0.05969 | $0.05773 | $3,405,151 | $58,930,000 |
| May-22 2026 | $0.058393 | $0.058393 | $0.061164 | $0.061164 | $8,371,839 | $58,393,154 |
| May-21 2026 | $0.061605 | $0.060838 | $0.062467 | $0.061115 | $14,707,472 | $61,605,280 |
| May-20 2026 | $0.062424 | $0.059066 | $0.062424 | $0.060414 | $23,318,225 | $62,424,691 |
| May-19 2026 | $0.062872 | $0.061432 | $0.067388 | $0.061432 | $97,787,908 | $62,872,541 |
| May-18 2026 | $0.057464 | $0.055903 | $0.057464 | $0.055903 | $8,621,461 | $57,464,320 |
| May-17 2026 | $0.058028 | $0.057381 | $0.05853 | $0.057931 | $5,811,383 | $58,028,196 |
| May-16 2026 | $0.058012 | $0.057046 | $0.059636 | $0.059046 | $6,818,484 | $58,012,810 |
| May-15 2026 | $0.05909 | $0.058445 | $0.062769 | $0.062664 | $9,040,153 | $59,090,530 |