Cap Mercado $2.71T
3.89%
Volume 24h $176.31B
37.42%
BTC % 54.54%
-0.03%
ETH % 10.08%
3.96%
Moedas
34.341
+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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.043029 | $0.040393 | $0.043196 | $0.040465 | $16,991,859 | $40,201,088 |
| Mar-14 2026 | $0.040475 | $0.040212 | $0.042637 | $0.042007 | $4,513,371 | $37,814,790 |
| Mar-13 2026 | $0.041959 | $0.041689 | $0.043178 | $0.041689 | $4,027,700 | $39,201,396 |
| Mar-12 2026 | $0.041868 | $0.04087 | $0.041868 | $0.041716 | $4,452,150 | $39,116,312 |
| Mar-11 2026 | $0.041619 | $0.040227 | $0.041867 | $0.040234 | $8,548,243 | $38,883,525 |
| Mar-10 2026 | $0.040389 | $0.039642 | $0.040976 | $0.039642 | $3,756,590 | $37,734,405 |
| Mar-09 2026 | $0.039657 | $0.039135 | $0.039963 | $0.039294 | $3,868,779 | $37,050,535 |
| Mar-08 2026 | $0.039229 | $0.039229 | $0.040282 | $0.04013 | $4,451,161 | $36,650,981 |
| Mar-07 2026 | $0.039959 | $0.039959 | $0.041089 | $0.041089 | $4,107,032 | $37,332,275 |
| Mar-06 2026 | $0.041247 | $0.040804 | $0.042902 | $0.042699 | $5,138,565 | $38,535,864 |
| Mar-05 2026 | $0.042843 | $0.042323 | $0.044155 | $0.044064 | $6,395,048 | $40,026,568 |
| Mar-04 2026 | $0.044165 | $0.041772 | $0.044607 | $0.042316 | $4,428,625 | $41,261,955 |
| Mar-03 2026 | $0.042524 | $0.041709 | $0.043533 | $0.043533 | $7,886,403 | $39,729,116 |
| Mar-02 2026 | $0.043718 | $0.042908 | $0.044527 | $0.043161 | $3,761,153 | $40,844,464 |
| Mar-01 2026 | $0.043108 | $0.042462 | $0.044537 | $0.043572 | $5,566,321 | $40,274,861 |