Cap Mercado $2.41T
-3.38%
Volume 24h $230.02B
57.37%
BTC % 53.89%
-0.68%
ETH % 9.35%
-1.07%
Moedas
34.254
+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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.041954 | $0.041527 | $0.043567 | $0.043567 | $3,672,990 | $39,196,430 |
| Feb-21 2026 | $0.04382 | $0.04382 | $0.04464 | $0.04459 | $3,670,524 | $40,939,936 |
| Feb-20 2026 | $0.044788 | $0.043007 | $0.0451 | $0.044531 | $4,106,274 | $41,844,339 |
| Feb-19 2026 | $0.044113 | $0.04333 | $0.045651 | $0.045651 | $6,403,531 | $41,213,551 |
| Feb-18 2026 | $0.0457 | $0.0457 | $0.053113 | $0.046831 | $33,262,491 | $42,696,011 |
| Feb-17 2026 | $0.046467 | $0.046442 | $0.04717 | $0.047162 | $3,251,120 | $43,412,872 |
| Feb-16 2026 | $0.047152 | $0.045739 | $0.047239 | $0.046195 | $3,088,304 | $44,053,176 |
| Feb-15 2026 | $0.045961 | $0.04551 | $0.048397 | $0.048242 | $3,842,217 | $42,940,149 |
| Feb-14 2026 | $0.048583 | $0.046453 | $0.048961 | $0.046453 | $4,168,785 | $45,389,367 |
| Feb-13 2026 | $0.046381 | $0.044335 | $0.046728 | $0.045127 | $3,387,850 | $43,331,981 |
| Feb-12 2026 | $0.044978 | $0.043732 | $0.04539 | $0.044734 | $3,897,641 | $42,021,994 |
| Feb-11 2026 | $0.044556 | $0.042399 | $0.044722 | $0.044228 | $3,989,293 | $41,627,611 |
| Feb-10 2026 | $0.044289 | $0.044145 | $0.045854 | $0.045854 | $3,389,048 | $41,377,484 |
| Feb-09 2026 | $0.045822 | $0.044488 | $0.04622 | $0.045485 | $3,960,918 | $42,810,302 |
| Feb-08 2026 | $0.04598 | $0.045433 | $0.04712 | $0.046887 | $4,165,098 | $42,958,227 |