Cap Mercado $4.48T 1.28%
Volume 24h $433.27B 5.64%
BTC % 54.27% 0.2%
ETH % 12.1% -0.57%
Moedas 33.319 +11
Trocas 885
Última atualização 1 minuto atrás
Ontology ONT

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
Oct-02 2025 $0.132315 $0.128173 $0.13592 $0.12874 $20,655,740 $121,579,955
Oct-01 2025 $0.128802 $0.116694 $0.128802 $0.116999 $16,555,291 $118,351,915
Sep-30 2025 $0.116145 $0.113832 $0.118775 $0.118775 $7,002,753 $106,721,579
Sep-29 2025 $0.119277 $0.116785 $0.120029 $0.120029 $6,810,345 $109,600,217
Sep-28 2025 $0.120432 $0.115377 $0.120432 $0.117694 $5,757,109 $110,660,713
Sep-27 2025 $0.118073 $0.118073 $0.121283 $0.121283 $4,613,173 $108,493,916
Sep-26 2025 $0.121356 $0.116418 $0.121812 $0.116723 $7,413,052 $111,510,422
Sep-25 2025 $0.117101 $0.114445 $0.12586 $0.12586 $11,345,481 $107,600,740
Sep-24 2025 $0.12574 $0.121863 $0.127039 $0.123937 $6,207,651 $115,014,820
Sep-23 2025 $0.124242 $0.121369 $0.125452 $0.12381 $5,851,814 $113,644,520
Sep-22 2025 $0.123705 $0.121513 $0.134841 $0.134841 $14,142,522 $113,153,324
Sep-21 2025 $0.13473 $0.13473 $0.137483 $0.136511 $5,414,292 $123,237,882
Sep-20 2025 $0.13688 $0.135083 $0.138096 $0.135881 $5,577,715 $125,204,682
Sep-19 2025 $0.136455 $0.136001 $0.143371 $0.142665 $6,883,965 $124,815,325
Sep-18 2025 $0.141966 $0.141482 $0.143557 $0.142608 $7,543,806 $129,856,224

Análise histórica e de mercado do preço de Ontology (ONT), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2766 dias, a partir do dia 09-03-2018.