Cap Mercado $2.78T
-0.27%
Volume 24h $194.94B
-36.18%
BTC % 55.79%
0.1%
ETH % 10.04%
0.19%
Moedas
34.531
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.077923 | $0.077413 | $0.079518 | $0.07936 | $11,586,433 | $77,923,881 |
| Apr-23 2026 | $0.079671 | $0.074887 | $0.080208 | $0.076346 | $16,858,554 | $79,671,607 |
| Apr-22 2026 | $0.077045 | $0.07702 | $0.080261 | $0.080261 | $13,907,177 | $77,045,998 |
| Apr-21 2026 | $0.077689 | $0.074412 | $0.079933 | $0.075194 | $20,672,247 | $77,689,343 |
| Apr-20 2026 | $0.075011 | $0.074613 | $0.078276 | $0.078276 | $17,887,727 | $75,011,792 |
| Apr-19 2026 | $0.075247 | $0.075247 | $0.079142 | $0.079142 | $15,665,940 | $75,247,756 |
| Apr-18 2026 | $0.080787 | $0.080007 | $0.095931 | $0.080007 | $109,383,002 | $80,787,706 |
| Apr-17 2026 | $0.079412 | $0.073379 | $0.080385 | $0.075201 | $18,562,943 | $79,412,185 |
| Apr-16 2026 | $0.074787 | $0.0737 | $0.076336 | $0.07558 | $14,042,845 | $74,787,614 |
| Apr-15 2026 | $0.076406 | $0.075094 | $0.078861 | $0.077655 | $13,131,812 | $76,406,743 |
| Apr-14 2026 | $0.077666 | $0.076993 | $0.082152 | $0.082152 | $16,411,627 | $77,666,260 |
| Apr-13 2026 | $0.082683 | $0.081138 | $0.085955 | $0.083332 | $22,964,764 | $82,683,586 |
| Apr-12 2026 | $0.082845 | $0.082412 | $0.088833 | $0.086205 | $27,856,278 | $81,019,388 |
| Apr-11 2026 | $0.085948 | $0.078652 | $0.091878 | $0.079788 | $68,102,924 | $84,053,584 |
| Apr-10 2026 | $0.079379 | $0.078104 | $0.084215 | $0.080056 | $33,558,469 | $74,161,340 |