Рыночная кепка $2.80T
-2.68%
Объем 24h $188.99B
-11.34%
BTC % 56.5%
-0.28%
ETH % 9.58%
-0.41%
Монеты
34.638
+7
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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.06269 | $0.061376 | $0.063407 | $0.06232 | $6,434,462 | $62,690,791 |
| May-13 2026 | $0.06231 | $0.061129 | $0.065 | $0.062873 | $12,644,156 | $62,310,462 |
| May-12 2026 | $0.062919 | $0.062649 | $0.065088 | $0.065088 | $7,700,291 | $62,919,295 |
| May-11 2026 | $0.065254 | $0.064547 | $0.066239 | $0.066239 | $7,773,757 | $65,254,902 |
| May-10 2026 | $0.066365 | $0.064427 | $0.066469 | $0.064586 | $9,740,876 | $66,365,726 |
| May-09 2026 | $0.06483 | $0.064614 | $0.065431 | $0.064614 | $7,365,388 | $64,830,574 |
| May-08 2026 | $0.064741 | $0.063232 | $0.064768 | $0.063986 | $10,494,033 | $64,741,515 |
| May-07 2026 | $0.064067 | $0.062238 | $0.065135 | $0.062524 | $21,756,598 | $64,067,689 |
| May-06 2026 | $0.063363 | $0.062651 | $0.071864 | $0.071774 | $34,593,385 | $63,363,820 |
| May-05 2026 | $0.071788 | $0.071063 | $0.073379 | $0.071386 | $12,211,918 | $71,788,928 |
| May-04 2026 | $0.071229 | $0.069427 | $0.072191 | $0.069427 | $9,642,474 | $71,229,845 |
| May-03 2026 | $0.069585 | $0.068477 | $0.071062 | $0.071062 | $7,034,938 | $69,585,010 |
| May-02 2026 | $0.071201 | $0.07064 | $0.071988 | $0.071667 | $5,684,847 | $71,201,694 |
| May-01 2026 | $0.071839 | $0.070256 | $0.072234 | $0.070619 | $5,650,671 | $71,839,413 |
| Apr-30 2026 | $0.070622 | $0.06973 | $0.072361 | $0.070646 | $8,408,770 | $70,622,753 |