Рыночная кепка $3.17T
0.66%
Объем 24h $136.39B
-46.56%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
Монеты
33.858
+5
Биржи
885
Последнее обновление
3 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.053688 | $0.052526 | $0.05381 | $0.053592 | $3,513,908 | $49,343,489 |
| Dec-23 2025 | $0.053493 | $0.052755 | $0.054336 | $0.054252 | $3,863,035 | $49,163,547 |
| Dec-22 2025 | $0.054 | $0.053347 | $0.055813 | $0.053899 | $8,395,228 | $49,629,830 |
| Dec-21 2025 | $0.053842 | $0.05308 | $0.055388 | $0.0553 | $3,454,686 | $49,484,936 |
| Dec-20 2025 | $0.055197 | $0.054778 | $0.055504 | $0.05498 | $3,009,480 | $50,729,770 |
| Dec-19 2025 | $0.0551 | $0.051762 | $0.055518 | $0.052857 | $4,938,518 | $50,641,052 |
| Dec-18 2025 | $0.053144 | $0.052651 | $0.056928 | $0.056928 | $4,071,573 | $48,843,327 |
| Dec-17 2025 | $0.056932 | $0.056654 | $0.061064 | $0.060657 | $4,294,324 | $52,325,097 |
| Dec-16 2025 | $0.060671 | $0.059322 | $0.061139 | $0.060641 | $3,311,622 | $55,761,141 |
| Dec-15 2025 | $0.060577 | $0.059538 | $0.064682 | $0.063992 | $4,470,798 | $55,674,452 |
| Dec-14 2025 | $0.064236 | $0.064236 | $0.067192 | $0.066732 | $3,513,308 | $59,037,142 |
| Dec-13 2025 | $0.066908 | $0.066364 | $0.067468 | $0.066364 | $3,051,250 | $61,492,872 |
| Dec-12 2025 | $0.06657 | $0.065307 | $0.068179 | $0.067939 | $5,065,960 | $61,182,412 |
| Dec-11 2025 | $0.068001 | $0.066611 | $0.069308 | $0.069308 | $5,745,516 | $62,497,878 |
| Dec-10 2025 | $0.070048 | $0.069988 | $0.072096 | $0.072096 | $6,071,502 | $64,379,358 |