Рыночная кепка $2.47T
0.48%
Объем 24h $95.57B
-16.99%
BTC % 52.75%
0.01%
ETH % 12.99%
-0.53%
Монеты
28.922
+11
Биржи
885
Последнее обновление
1 минут тому назад
Ontology (ONT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.20391 | $0.201313 | $0.209701 | $0.206877 | $7,999,223 | $185,089,453 |
| Sep-27 2024 | $0.208014 | $0.203635 | $0.208229 | $0.205725 | $6,821,442 | $188,814,342 |
| Sep-26 2024 | $0.205568 | $0.197347 | $0.207594 | $0.199674 | $7,768,687 | $186,594,515 |
| Sep-25 2024 | $0.199581 | $0.197298 | $0.202188 | $0.199269 | $6,830,792 | $181,159,613 |
| Sep-24 2024 | $0.199554 | $0.191731 | $0.199554 | $0.197953 | $8,897,796 | $181,135,059 |
| Sep-23 2024 | $0.194112 | $0.189601 | $0.195676 | $0.189601 | $8,417,279 | $176,195,921 |
| Sep-22 2024 | $0.191828 | $0.187269 | $0.199338 | $0.199338 | $13,929,241 | $174,121,914 |
| Sep-21 2024 | $0.203193 | $0.191228 | $0.216859 | $0.191228 | $81,757,358 | $184,437,907 |
| Sep-20 2024 | $0.189048 | $0.179655 | $0.190097 | $0.182031 | $8,232,452 | $171,598,951 |
| Sep-19 2024 | $0.181107 | $0.17398 | $0.181358 | $0.17398 | $5,755,408 | $164,390,764 |
| Sep-18 2024 | $0.170764 | $0.164266 | $0.172184 | $0.170055 | $5,103,651 | $155,002,174 |
| Sep-17 2024 | $0.170238 | $0.162785 | $0.1711 | $0.163942 | $3,511,026 | $154,525,404 |
| Sep-16 2024 | $0.163092 | $0.162139 | $0.166919 | $0.166812 | $4,658,769 | $148,038,747 |
| Sep-15 2024 | $0.166014 | $0.166014 | $0.174247 | $0.173535 | $3,591,012 | $150,691,049 |
| Sep-14 2024 | $0.173418 | $0.171853 | $0.176906 | $0.176906 | $3,885,167 | $157,411,475 |