Cap Mercado $3.54T
1.66%
Volume 24h $196.47B
20.06%
BTC % 60.01%
-0.3%
ETH % 8.93%
1.68%
Moedas
32.135
+7
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jun-15 2025 | $0.126302 | $0.124671 | $0.129101 | $0.128271 | $4,588,829 | $115,402,776 |
| Jun-14 2025 | $0.128578 | $0.126307 | $0.1291 | $0.1291 | $5,186,104 | $117,481,616 |
| Jun-13 2025 | $0.128512 | $0.124451 | $0.129403 | $0.129403 | $11,022,508 | $117,421,947 |
| Jun-12 2025 | $0.132561 | $0.132561 | $0.141629 | $0.141629 | $7,260,399 | $121,121,214 |
| Jun-11 2025 | $0.141558 | $0.141558 | $0.147011 | $0.146906 | $9,637,923 | $129,341,605 |
| Jun-10 2025 | $0.146307 | $0.139988 | $0.146307 | $0.14222 | $10,655,203 | $133,680,731 |
| Jun-09 2025 | $0.141799 | $0.134689 | $0.141823 | $0.136915 | $8,412,119 | $129,561,489 |
| Jun-08 2025 | $0.136615 | $0.13568 | $0.138201 | $0.137506 | $4,575,499 | $124,825,461 |
| Jun-07 2025 | $0.13497 | $0.132447 | $0.13497 | $0.132447 | $5,847,176 | $123,322,622 |
| Jun-06 2025 | $0.132313 | $0.129094 | $0.135097 | $0.129094 | $6,115,716 | $120,894,456 |
| Jun-05 2025 | $0.129459 | $0.128346 | $0.136702 | $0.134278 | $9,746,388 | $118,286,465 |
| Jun-04 2025 | $0.134808 | $0.134517 | $0.140232 | $0.139079 | $6,436,857 | $123,174,315 |
| Jun-03 2025 | $0.139122 | $0.137015 | $0.140332 | $0.137015 | $8,891,006 | $127,115,583 |
| Jun-02 2025 | $0.136858 | $0.130514 | $0.136858 | $0.132207 | $7,346,494 | $125,047,047 |
| Jun-01 2025 | $0.132665 | $0.128362 | $0.132665 | $0.129882 | $7,175,543 | $121,216,636 |