Ontology (ONT)
Добавить в список наблюдения
Капитализация:
$ 459 404 879
ONT/USD
$ 0.57008585
ONT/BTC
0.000080 BTC
- 1 час -1.44%
- 1 день -8.28%
- 1 неделя -3.08%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 21.01.2021 | $ 0.63680000 | $ 0.63940000 | $ 0.56000000 | $ 0.56850000 | $ 11 585 162.01 |
| 20.01.2021 | $ 0.66010000 | $ 0.66930000 | $ 0.59090000 | $ 0.63680000 | $ 18 110 228.28 |
| 19.01.2021 | $ 0.71200000 | $ 0.71350000 | $ 0.65500000 | $ 0.66080000 | $ 15 929 720.62 |
| 18.01.2021 | $ 0.67190000 | $ 0.72940000 | $ 0.63340000 | $ 0.71200000 | $ 19 574 469.57 |
| 17.01.2021 | $ 0.65390000 | $ 0.68460000 | $ 0.61010000 | $ 0.67270000 | $ 15 373 746.11 |
| 16.01.2021 | $ 0.63590000 | $ 0.69470000 | $ 0.62690000 | $ 0.65410000 | $ 21 482 798.45 |
| 15.01.2021 | $ 0.58210000 | $ 0.65800000 | $ 0.57000000 | $ 0.63550000 | $ 25 627 719.53 |
| 14.01.2021 | $ 0.57600000 | $ 0.59430000 | $ 0.54820000 | $ 0.58160000 | $ 11 357 917.85 |
| 13.01.2021 | $ 0.53440000 | $ 0.58220000 | $ 0.52090000 | $ 0.57580000 | $ 10 010 047.38 |
| 12.01.2021 | $ 0.54860000 | $ 0.57390000 | $ 0.52090000 | $ 0.53450000 | $ 14 356 637.58 |
| 11.01.2021 | $ 0.65360000 | $ 0.65850000 | $ 0.47350000 | $ 0.54870000 | $ 43 704 318.49 |
| 10.01.2021 | $ 0.63460000 | $ 0.68500000 | $ 0.54850000 | $ 0.65360000 | $ 38 887 260.55 |
| 09.01.2021 | $ 0.55580000 | $ 0.64640000 | $ 0.53880000 | $ 0.63400000 | $ 26 143 815.08 |
| 08.01.2021 | $ 0.55870000 | $ 0.58130000 | $ 0.51070000 | $ 0.55630000 | $ 20 176 491.55 |
| 07.01.2021 | $ 0.58100000 | $ 0.61070000 | $ 0.53200000 | $ 0.55910000 | $ 25 124 227.22 |
| 06.01.2021 | $ 0.50900000 | $ 0.60000000 | $ 0.49820000 | $ 0.58080000 | $ 21 519 845.98 |
| 05.01.2021 | $ 0.49470000 | $ 0.51410000 | $ 0.46440000 | $ 0.50900000 | $ 14 586 996.61 |
| 04.01.2021 | $ 0.50280000 | $ 0.54400000 | $ 0.42000000 | $ 0.49450000 | $ 18 471 603.70 |
| 03.01.2021 | $ 0.46540000 | $ 0.50830000 | $ 0.45760000 | $ 0.50300000 | $ 12 769 338.49 |
| 02.01.2021 | $ 0.44940000 | $ 0.49120000 | $ 0.44210000 | $ 0.46530000 | $ 16 700 778.37 |
| 01.01.2021 | $ 0.44160000 | $ 0.46600000 | $ 0.43450000 | $ 0.44910000 | $ 6 556 348.11 |
| 31.12.2020 | $ 0.44500000 | $ 0.45120000 | $ 0.42640000 | $ 0.44130000 | $ 4 430 250.73 |
| 30.12.2020 | $ 0.45520000 | $ 0.47180000 | $ 0.43470000 | $ 0.44490000 | $ 6 889 659.64 |
| 29.12.2020 | $ 0.46390000 | $ 0.47350000 | $ 0.42770000 | $ 0.45480000 | $ 9 153 229.53 |
| 28.12.2020 | $ 0.45020000 | $ 0.48220000 | $ 0.44640000 | $ 0.46390000 | $ 10 336 800.56 |
| 27.12.2020 | $ 0.45480000 | $ 0.47570000 | $ 0.42970000 | $ 0.44980000 | $ 14 970 942.74 |
| 26.12.2020 | $ 0.45250000 | $ 0.46350000 | $ 0.43590000 | $ 0.45460000 | $ 9 565 765.53 |
| 25.12.2020 | $ 0.46030000 | $ 0.47550000 | $ 0.44040000 | $ 0.45240000 | $ 13 570 620.82 |
| 24.12.2020 | $ 0.40840000 | $ 0.46180000 | $ 0.39570000 | $ 0.45980000 | $ 14 460 303.78 |
| 23.12.2020 | $ 0.52060000 | $ 0.52500000 | $ 0.34140000 | $ 0.40860000 | $ 17 168 648.40 |