Cap Mercado $3.97T
2.53%
Volume 24h $376.72B
-55.9%
BTC % 59.25%
-1.03%
ETH % 9.6%
4.58%
Moedas
32.438
+19
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.148687 | $0.140103 | $0.148687 | $0.144349 | $10,871,989 | $136,003,764 |
| Jul-14 2025 | $0.144281 | $0.143709 | $0.150421 | $0.145052 | $13,799,107 | $131,974,168 |
| Jul-13 2025 | $0.144074 | $0.140222 | $0.147348 | $0.140618 | $10,655,400 | $131,784,750 |
| Jul-12 2025 | $0.139911 | $0.138193 | $0.144169 | $0.138528 | $14,875,106 | $127,976,523 |
| Jul-11 2025 | $0.138709 | $0.135854 | $0.142172 | $0.136159 | $15,624,838 | $126,877,735 |
| Jul-10 2025 | $0.136527 | $0.128798 | $0.136527 | $0.12988 | $10,009,355 | $124,881,818 |
| Jul-09 2025 | $0.130419 | $0.123965 | $0.130846 | $0.124145 | $9,799,688 | $119,294,132 |
| Jul-08 2025 | $0.124013 | $0.118764 | $0.124472 | $0.120808 | $8,410,109 | $113,434,912 |
| Jul-07 2025 | $0.120605 | $0.120605 | $0.123278 | $0.121951 | $7,723,934 | $110,317,684 |
| Jul-06 2025 | $0.122098 | $0.117636 | $0.122779 | $0.118282 | $6,258,992 | $111,682,838 |
| Jul-05 2025 | $0.118104 | $0.116431 | $0.11917 | $0.11917 | $5,652,527 | $108,029,811 |
| Jul-04 2025 | $0.118741 | $0.117609 | $0.12559 | $0.12559 | $6,816,761 | $108,612,531 |
| Jul-03 2025 | $0.125925 | $0.124855 | $0.127552 | $0.125593 | $8,570,951 | $115,184,020 |
| Jul-02 2025 | $0.125816 | $0.113708 | $0.126329 | $0.113968 | $7,045,127 | $115,084,060 |
| Jul-01 2025 | $0.113323 | $0.113323 | $0.121113 | $0.121113 | $6,737,647 | $103,656,600 |