Cap Mercado $2.44T
-1.87%
Volume 24h $136.13B
11.11%
BTC % 55.53%
0.43%
ETH % 12.07%
0.08%
Moedas
29.382
+3
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Ontology (ONT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.167264 | $0.165925 | $0.171618 | $0.170822 | $4,442,678 | $151,825,964 |
| Nov-01 2024 | $0.170057 | $0.168165 | $0.174341 | $0.17151 | $4,596,860 | $154,360,378 |
| Oct-31 2024 | $0.171367 | $0.170698 | $0.183958 | $0.183958 | $4,849,898 | $155,549,680 |
| Oct-30 2024 | $0.184127 | $0.183278 | $0.186982 | $0.18671 | $4,917,871 | $167,132,092 |
| Oct-29 2024 | $0.186398 | $0.178501 | $0.186398 | $0.178501 | $5,407,498 | $169,193,647 |
| Oct-28 2024 | $0.179299 | $0.171861 | $0.180082 | $0.176417 | $5,237,605 | $162,749,735 |
| Oct-27 2024 | $0.176846 | $0.170964 | $0.177055 | $0.172432 | $3,651,523 | $160,523,397 |
| Oct-26 2024 | $0.172392 | $0.170156 | $0.176586 | $0.170156 | $6,487,025 | $156,480,687 |
| Oct-25 2024 | $0.17664 | $0.17664 | $0.190426 | $0.190426 | $5,876,945 | $160,336,332 |
| Oct-24 2024 | $0.189471 | $0.183779 | $0.190521 | $0.186165 | $5,325,153 | $171,982,897 |
| Oct-23 2024 | $0.186104 | $0.18377 | $0.199017 | $0.197789 | $6,961,515 | $168,926,947 |
| Oct-22 2024 | $0.198129 | $0.194967 | $0.200087 | $0.199542 | $5,458,623 | $179,841,675 |
| Oct-21 2024 | $0.200132 | $0.198473 | $0.208651 | $0.208595 | $5,922,875 | $181,659,927 |
| Oct-20 2024 | $0.208113 | $0.195311 | $0.208113 | $0.197319 | $6,892,753 | $188,904,402 |
| Oct-19 2024 | $0.197234 | $0.1943 | $0.198366 | $0.195003 | $5,495,985 | $179,029,173 |