Ontology (ONT)
Добавить в список наблюдения
Капитализация:
$ 549 810 880
ONT/USD
$ 0.80930545
ONT/BTC
0.000114 BTC
- 1 час +1.32%
- 1 день +8.54%
- 1 неделя +24.9%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 30.07.2021 | $ 0.74560000 | $ 0.87880000 | $ 0.74520000 | $ 0.81050000 | $ 37 379 985.28 |
| 29.07.2021 | $ 0.70710000 | $ 0.75150000 | $ 0.69050000 | $ 0.74570000 | $ 10 156 444.01 |
| 28.07.2021 | $ 0.70500000 | $ 0.71710000 | $ 0.68580000 | $ 0.70720000 | $ 11 722 200.00 |
| 27.07.2021 | $ 0.67640000 | $ 0.70630000 | $ 0.65720000 | $ 0.70470000 | $ 10 333 726.68 |
| 26.07.2021 | $ 0.66980000 | $ 0.73650000 | $ 0.66530000 | $ 0.67630000 | $ 21 424 257.41 |
| 25.07.2021 | $ 0.65910000 | $ 0.67490000 | $ 0.63900000 | $ 0.66990000 | $ 10 913 757.11 |
| 24.07.2021 | $ 0.64490000 | $ 0.67490000 | $ 0.63830000 | $ 0.65890000 | $ 10 499 832.37 |
| 23.07.2021 | $ 0.62650000 | $ 0.64580000 | $ 0.61240000 | $ 0.64470000 | $ 10 915 660.23 |
| 22.07.2021 | $ 0.61270000 | $ 0.63170000 | $ 0.59690000 | $ 0.62680000 | $ 11 815 589.01 |
| 21.07.2021 | $ 0.56860000 | $ 0.62080000 | $ 0.55190000 | $ 0.61270000 | $ 12 873 823.47 |
| 20.07.2021 | $ 0.60540000 | $ 0.61680000 | $ 0.54750000 | $ 0.56840000 | $ 14 594 226.88 |
| 19.07.2021 | $ 0.66110000 | $ 0.66670000 | $ 0.59380000 | $ 0.60550000 | $ 15 002 160.91 |
| 18.07.2021 | $ 0.63420000 | $ 0.66550000 | $ 0.62080000 | $ 0.66110000 | $ 8 604 672.70 |
| 17.07.2021 | $ 0.62270000 | $ 0.64650000 | $ 0.61050000 | $ 0.63400000 | $ 11 601 837.33 |
| 16.07.2021 | $ 0.65370000 | $ 0.66690000 | $ 0.61460000 | $ 0.62270000 | $ 10 511 729.61 |
| 15.07.2021 | $ 0.69090000 | $ 0.70100000 | $ 0.64220000 | $ 0.65360000 | $ 11 887 687.18 |
| 14.07.2021 | $ 0.71450000 | $ 0.71570000 | $ 0.64600000 | $ 0.69090000 | $ 13 757 803.52 |
| 13.07.2021 | $ 0.69210000 | $ 0.72080000 | $ 0.67520000 | $ 0.71430000 | $ 12 709 966.67 |
| 12.07.2021 | $ 0.70320000 | $ 0.72200000 | $ 0.67520000 | $ 0.69220000 | $ 8 864 819.66 |
| 11.07.2021 | $ 0.68810000 | $ 0.71580000 | $ 0.67460000 | $ 0.70310000 | $ 7 790 884.18 |
| 10.07.2021 | $ 0.69960000 | $ 0.71420000 | $ 0.67050000 | $ 0.68810000 | $ 7 778 955.98 |
| 09.07.2021 | $ 0.70200000 | $ 0.71000000 | $ 0.66280000 | $ 0.69950000 | $ 10 683 731.95 |
| 08.07.2021 | $ 0.76680000 | $ 0.76710000 | $ 0.68330000 | $ 0.70250000 | $ 13 821 157.20 |
| 07.07.2021 | $ 0.72970000 | $ 0.78640000 | $ 0.72550000 | $ 0.76680000 | $ 14 105 466.73 |
| 06.07.2021 | $ 0.71500000 | $ 0.74260000 | $ 0.70920000 | $ 0.72970000 | $ 12 004 246.36 |
| 05.07.2021 | $ 0.72090000 | $ 0.72420000 | $ 0.67950000 | $ 0.71490000 | $ 11 577 678.27 |
| 04.07.2021 | $ 0.71340000 | $ 0.73870000 | $ 0.69300000 | $ 0.72060000 | $ 7 372 338.56 |
| 03.07.2021 | $ 0.70920000 | $ 0.72450000 | $ 0.69000000 | $ 0.71320000 | $ 11 750 047.35 |
| 02.07.2021 | $ 0.70160000 | $ 0.71540000 | $ 0.66770000 | $ 0.70890000 | $ 8 226 587.92 |
| 01.07.2021 | $ 0.74920000 | $ 0.74980000 | $ 0.68210000 | $ 0.70180000 | $ 11 475 404.10 |