Рыночная кепка $2.08T
1.27%
Объем 24h $107.20B
-42.72%
BTC % 58.2467%
0.78%
ETH % 9.0027%
-1.09%
Монеты
34.665
Биржи
204
Онлайн
Ontology (ONT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Ontology (ONT) в Доллар США. В таблице представлены 3,012 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.04642 | $0.04485 | $0.04944 | $0.04944 | $6,712,396 | $46,420,000 |
| Jun-04 2026 | $0.04896 | $0.04674 | $0.05054 | $0.05025 | $6,838,774 | $48,960,000 |
| Jun-03 2026 | $0.05037 | $0.04812 | $0.05122 | $0.04915 | $4,937,709 | $50,370,000 |
| Jun-02 2026 | $0.04906 | $0.04845 | $0.05228 | $0.05218 | $4,003,501 | $49,060,000 |
| Jun-01 2026 | $0.05217 | $0.05106 | $0.05252 | $0.05208 | $3,142,227 | $52,170,000 |
| May-31 2026 | $0.05203 | $0.05124 | $0.05342 | $0.05213 | $3,003,555 | $52,030,000 |
| May-30 2026 | $0.05208 | $0.052 | $0.0537 | $0.0528 | $2,781,126 | $52,080,000 |
| May-29 2026 | $0.05268 | $0.05062 | $0.05268 | $0.05193 | $3,430,016 | $52,680,000 |
| May-28 2026 | $0.05182 | $0.05136 | $0.05369 | $0.05369 | $3,032,031 | $51,820,000 |
| May-27 2026 | $0.0534 | $0.05216 | $0.05673 | $0.05278 | $8,046,926 | $53,400,000 |
| May-26 2026 | $0.05273 | $0.05229 | $0.0561 | $0.0561 | $3,472,807 | $52,730,000 |
| May-25 2026 | $0.05618 | $0.05609 | $0.05801 | $0.05681 | $3,343,569 | $56,180,000 |
| May-24 2026 | $0.05687 | $0.05584 | $0.05913 | $0.05893 | $2,476,286 | $56,870,000 |
| May-23 2026 | $0.05893 | $0.05703 | $0.05969 | $0.05773 | $3,405,151 | $58,930,000 |
| May-22 2026 | $0.058393 | $0.058393 | $0.061164 | $0.061164 | $8,371,839 | $58,393,154 |