시가총액 $3.18T
1.52%
볼륨 24시간 $164.73B
3.85%
BTC % 60.47%
0.48%
ETH % 6.97%
-0.28%
코인
31.744
+11
거래소
885
마지막 업데이트
1 분 전에
Ontology (ONT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.158703 | $0.154187 | $0.159563 | $0.154187 | $8,645,532 | $145,007,422 |
| Apr-30 2025 | $0.153899 | $0.147589 | $0.154611 | $0.151174 | $9,627,647 | $140,617,963 |
| Apr-29 2025 | $0.150586 | $0.150586 | $0.15927 | $0.15803 | $7,096,706 | $137,590,255 |
| Apr-28 2025 | $0.157431 | $0.153872 | $0.158874 | $0.155908 | $7,363,796 | $143,845,251 |
| Apr-27 2025 | $0.156661 | $0.156661 | $0.164464 | $0.164464 | $6,862,702 | $143,141,202 |
| Apr-26 2025 | $0.162482 | $0.15897 | $0.163855 | $0.160303 | $7,207,589 | $148,459,675 |
| Apr-25 2025 | $0.160198 | $0.154184 | $0.160793 | $0.154475 | $10,772,821 | $146,373,126 |
| Apr-24 2025 | $0.154154 | $0.15149 | $0.156431 | $0.153966 | $10,156,755 | $140,850,432 |
| Apr-23 2025 | $0.153999 | $0.152202 | $0.155424 | $0.152202 | $7,695,936 | $140,709,312 |
| Apr-22 2025 | $0.152356 | $0.142052 | $0.152356 | $0.144998 | $8,298,526 | $139,207,600 |
| Apr-21 2025 | $0.145221 | $0.145008 | $0.148847 | $0.146667 | $7,598,481 | $132,688,890 |
| Apr-20 2025 | $0.146552 | $0.144343 | $0.149704 | $0.146445 | $7,135,527 | $133,904,643 |
| Apr-19 2025 | $0.146451 | $0.145114 | $0.149508 | $0.145114 | $9,929,879 | $133,812,526 |
| Apr-18 2025 | $0.144594 | $0.137522 | $0.146793 | $0.137809 | $12,555,215 | $132,115,538 |
| Apr-17 2025 | $0.13836 | $0.134585 | $0.14055 | $0.135148 | $16,237,291 | $126,419,584 |