시가총액 $2.54T
-0.9%
볼륨 24시간 $95.62B
29.28%
BTC % 59.8253%
-0.32%
ETH % 9.90411%
0.23%
코인
34.665
거래소
204
실시간
OnTact (ONTACT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OnTact (ONTACT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 457 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-26 2026 | $0.030637 | $0.02845 | $0.031627 | $0.030446 | $35,838 | - |
| May-25 2026 | $0.030446 | $0.02899 | $0.032 | $0.029378 | $30,425 | - |
| May-24 2026 | $0.0294 | $0.029126 | $0.030653 | $0.030653 | $31,973 | - |
| May-23 2026 | $0.03066 | $0.02938 | $0.031596 | $0.029545 | $34,868 | - |
| May-22 2026 | $0.029788 | $0.029561 | $0.031687 | $0.031687 | $46,824 | - |
| May-21 2026 | $0.03198 | $0.029939 | $0.03198 | $0.030534 | $51,908 | - |
| May-20 2026 | $0.030668 | $0.030461 | $0.031594 | $0.031594 | $62,202 | - |
| May-19 2026 | $0.030876 | $0.029888 | $0.031156 | $0.030599 | $83,142 | - |
| May-18 2026 | $0.02994 | $0.028609 | $0.031227 | $0.031227 | $71,348 | - |
| May-17 2026 | $0.031222 | $0.029578 | $0.031954 | $0.031954 | $76,998 | - |
| May-16 2026 | $0.031848 | $0.030714 | $0.032302 | $0.031409 | $69,760 | - |
| May-15 2026 | $0.030445 | $0.0301 | $0.03121 | $0.031102 | $81,569 | - |
| May-14 2026 | $0.031269 | $0.030775 | $0.032231 | $0.031656 | $87,280 | - |
| May-13 2026 | $0.031569 | $0.030217 | $0.032095 | $0.032033 | $86,183 | - |
| May-12 2026 | $0.032121 | $0.030531 | $0.033417 | $0.030723 | $129,579 | - |