Ontology (ONT)
Добавить в список наблюдения
Капитализация:
$ 469 526 847
ONT/USD
$ 0.66397075
ONT/BTC
0.000094 BTC
- 1 час +0.43%
- 1 день +2.9%
- 1 неделя +11.93%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 12.07.2020 | $ 0.68630000 | $ 0.71050000 | $ 0.64910000 | $ 0.66540000 | $ 6 609 268.75 |
| 11.07.2020 | $ 0.61860000 | $ 0.69640000 | $ 0.61860000 | $ 0.68570000 | $ 8 837 149.75 |
| 10.07.2020 | $ 0.63340000 | $ 0.63360000 | $ 0.60500000 | $ 0.61860000 | $ 4 690 616.09 |
| 09.07.2020 | $ 0.65180000 | $ 0.66500000 | $ 0.61000000 | $ 0.63290000 | $ 7 084 076.52 |
| 08.07.2020 | $ 0.61390000 | $ 0.65880000 | $ 0.60600000 | $ 0.65170000 | $ 7 330 151.00 |
| 07.07.2020 | $ 0.62230000 | $ 0.63250000 | $ 0.59960000 | $ 0.61370000 | $ 4 931 950.72 |
| 06.07.2020 | $ 0.61480000 | $ 0.62430000 | $ 0.59930000 | $ 0.62250000 | $ 6 402 933.46 |
| 05.07.2020 | $ 0.57170000 | $ 0.61700000 | $ 0.55600000 | $ 0.61470000 | $ 11 085 513.06 |
| 04.07.2020 | $ 0.55420000 | $ 0.58720000 | $ 0.55330000 | $ 0.57220000 | $ 5 489 172.28 |
| 03.07.2020 | $ 0.56040000 | $ 0.57220000 | $ 0.55100000 | $ 0.55500000 | $ 4 565 431.62 |
| 02.07.2020 | $ 0.58220000 | $ 0.59000000 | $ 0.53580000 | $ 0.55960000 | $ 7 239 249.07 |
| 01.07.2020 | $ 0.57420000 | $ 0.59020000 | $ 0.55930000 | $ 0.58280000 | $ 5 772 057.02 |
| 30.06.2020 | $ 0.59940000 | $ 0.60280000 | $ 0.57150000 | $ 0.57430000 | $ 4 623 990.99 |
| 29.06.2020 | $ 0.59500000 | $ 0.60630000 | $ 0.57680000 | $ 0.59900000 | $ 6 712 888.45 |
| 28.06.2020 | $ 0.59670000 | $ 0.60960000 | $ 0.56800000 | $ 0.59450000 | $ 5 594 509.43 |
| 27.06.2020 | $ 0.64180000 | $ 0.64260000 | $ 0.56880000 | $ 0.59650000 | $ 8 818 324.44 |
| 26.06.2020 | $ 0.63050000 | $ 0.65360000 | $ 0.60930000 | $ 0.64230000 | $ 13 147 800.39 |
| 25.06.2020 | $ 0.60760000 | $ 0.64140000 | $ 0.57640000 | $ 0.63030000 | $ 9 553 262.94 |
| 24.06.2020 | $ 0.62850000 | $ 0.65670000 | $ 0.59650000 | $ 0.60770000 | $ 7 822 498.81 |
| 23.06.2020 | $ 0.64550000 | $ 0.67150000 | $ 0.62600000 | $ 0.62840000 | $ 10 038 900.44 |
| 22.06.2020 | $ 0.58500000 | $ 0.65540000 | $ 0.58280000 | $ 0.64550000 | $ 13 177 695.50 |
| 21.06.2020 | $ 0.56630000 | $ 0.59670000 | $ 0.56550000 | $ 0.58490000 | $ 4 486 022.23 |
| 20.06.2020 | $ 0.56780000 | $ 0.57240000 | $ 0.54910000 | $ 0.56620000 | $ 2 509 448.26 |
| 19.06.2020 | $ 0.57860000 | $ 0.58020000 | $ 0.55820000 | $ 0.56740000 | $ 3 691 876.09 |
| 18.06.2020 | $ 0.56650000 | $ 0.59480000 | $ 0.56110000 | $ 0.57850000 | $ 5 092 652.97 |
| 17.06.2020 | $ 0.56260000 | $ 0.57760000 | $ 0.55230000 | $ 0.56660000 | $ 5 756 845.64 |
| 16.06.2020 | $ 0.53950000 | $ 0.56350000 | $ 0.53470000 | $ 0.56200000 | $ 13 019 770.45 |
| 15.06.2020 | $ 0.54900000 | $ 0.54930000 | $ 0.50200000 | $ 0.53950000 | $ 8 670 041.01 |
| 14.06.2020 | $ 0.57400000 | $ 0.57500000 | $ 0.54270000 | $ 0.54890000 | $ 3 851 983.63 |
| 13.06.2020 | $ 0.55630000 | $ 0.57960000 | $ 0.55000000 | $ 0.57400000 | $ 3 276 459.75 |