Cap Mercado $4.02T 0.35%
Volume 24h $259.73B -19.75%
BTC % 55.33% 0.07%
ETH % 11.82% -0.67%
Moedas 33.517 +9
Trocas 885
Última atualização 25 Segundos 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-24 2025 $0.091675 $0.090646 $0.092684 $0.090901 $6,061,789 $84,236,966
Oct-23 2025 $0.090416 $0.089534 $0.092102 $0.090225 $7,169,591 $83,080,247
Oct-22 2025 $0.08917 $0.088029 $0.093701 $0.092716 $9,456,992 $81,935,155
Oct-21 2025 $0.093458 $0.09159 $0.098077 $0.095277 $9,615,062 $85,876,085
Oct-20 2025 $0.095382 $0.093505 $0.098169 $0.094082 $7,034,898 $87,643,519
Oct-19 2025 $0.094773 $0.092383 $0.096669 $0.094369 $8,512,339 $87,083,556
Oct-18 2025 $0.094268 $0.092966 $0.095714 $0.09444 $6,388,673 $86,619,759
Oct-17 2025 $0.094578 $0.090623 $0.09702 $0.096417 $9,901,627 $86,904,592
Oct-16 2025 $0.095804 $0.095804 $0.101102 $0.099499 $11,051,619 $88,031,092
Oct-15 2025 $0.09958 $0.098662 $0.105746 $0.104298 $11,590,479 $91,500,765
Oct-14 2025 $0.104592 $0.098612 $0.106951 $0.106951 $11,410,927 $96,105,936
Oct-13 2025 $0.107044 $0.100929 $0.107044 $0.102007 $11,513,307 $98,359,481
Oct-12 2025 $0.101429 $0.092035 $0.102605 $0.09274 $10,236,776 $93,200,427
Oct-11 2025 $0.092671 $0.089768 $0.098887 $0.089768 $24,309,221 $85,152,398
Oct-10 2025 $0.085853 $0.082631 $0.125604 $0.123089 $28,231,195 $78,887,660

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 2788 dias, a partir do dia 08-03-2018.