Cap Mercado $2.50T
-0.08%
Volume 24h $98.03B
10.29%
BTC % 53.92%
0.03%
ETH % 9.94%
0.2%
Moedas
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.096883 | $0.095383 | $0.106619 | $0.106619 | $51,842,267 | $90,514,758 |
| Apr-03 2026 | $0.106983 | $0.099816 | $0.118547 | $0.107983 | $129,303,049 | $99,950,235 |
| Apr-02 2026 | $0.108054 | $0.099885 | $0.124149 | $0.111858 | $217,596,463 | $100,950,974 |
| Apr-01 2026 | $0.112413 | $0.07857 | $0.132788 | $0.082434 | $276,807,653 | $105,023,124 |
| Mar-31 2026 | $0.082138 | $0.074348 | $0.087989 | $0.086046 | $103,699,628 | $76,739,208 |
| Mar-30 2026 | $0.085772 | $0.060013 | $0.089549 | $0.060013 | $202,881,949 | $80,134,058 |
| Mar-29 2026 | $0.059056 | $0.057475 | $0.063511 | $0.063511 | $47,025,229 | $55,174,193 |
| Mar-28 2026 | $0.061858 | $0.049433 | $0.066133 | $0.050314 | $122,401,959 | $57,791,515 |
| Mar-27 2026 | $0.051426 | $0.050373 | $0.053811 | $0.053811 | $29,858,829 | $48,046,144 |
| Mar-26 2026 | $0.054788 | $0.05379 | $0.066046 | $0.066046 | $60,651,857 | $51,186,611 |
| Mar-25 2026 | $0.059446 | $0.057351 | $0.070253 | $0.060854 | $161,855,491 | $55,538,985 |
| Mar-24 2026 | $0.060245 | $0.041653 | $0.070482 | $0.041928 | $214,217,885 | $56,285,290 |
| Mar-23 2026 | $0.041699 | $0.039739 | $0.04213 | $0.039847 | $5,174,808 | $38,958,602 |
| Mar-22 2026 | $0.039998 | $0.039621 | $0.040583 | $0.040297 | $4,099,129 | $37,368,999 |
| Mar-21 2026 | $0.041028 | $0.041028 | $0.04261 | $0.042391 | $3,454,734 | $38,331,036 |