Изображение на ONT
ONTOntology
€0.04201
-1.85%
1D

История на цената на Ontology (ONT)

Честота:
Валута:
Изтегляне:
Начална датаКрайна датаОтварянеНай-високаНай-нискаЗатварянеОбемПазарна капитализация
Oct 30, 2026Oct 31, 2026€0.04089€0.04280€0.03979€0.04280€3.44M€41.28M
Oct 29, 2026Oct 30, 2026€0.04419€0.04477€0.04102€0.04102€2.25M€43.37M
Oct 28, 2026Oct 29, 2026€0.04384€0.04464€0.04330€0.04419€1.98M€43.88M
Oct 27, 2026Oct 28, 2026€0.04388€0.04399€0.04261€0.04385€2.58M€43.40M
Oct 26, 2026Oct 27, 2026€0.04482€0.04505€0.04349€0.04385€2.39M€44.29M
Oct 25, 2026Oct 26, 2026€0.04560€0.04627€0.04402€0.04482€3.18M€44.94M
Oct 24, 2026Oct 25, 2026€0.04622€0.04631€0.04424€0.04560€2.76M€45.42M
Oct 23, 2026Oct 24, 2026€0.04680€0.04750€0.04526€0.04615€2.09M€46.86M
Oct 22, 2026Oct 23, 2026€0.04836€0.04851€0.04627€0.04672€2.39M€47.04M
Oct 21, 2026Oct 22, 2026€0.04801€0.04882€0.04776€0.04836€2.08M€48.21M
Oct 20, 2026Oct 21, 2026€0.04654€0.04816€0.04585€0.04806€3.46M€47.30M
Oct 19, 2026Oct 20, 2026€0.04580€0.04675€0.04500€0.04652€2.88M€46.10M
Oct 18, 2026Oct 19, 2026€0.04602€0.04642€0.04463€0.04580€1.84M€45.86M
Oct 17, 2026Oct 18, 2026€0.04717€0.04730€0.04518€0.04602€1.98M€46.60M
Oct 16, 2026Oct 17, 2026€0.04741€0.04805€0.04627€0.04717€2.96M€47.30M
Oct 15, 2026Oct 16, 2026€0.04892€0.04895€0.04561€0.04750€4.94M€46.98M
Oct 14, 2026Oct 15, 2026€0.04854€0.04931€0.04714€0.04892€3.77M€48.41M
Oct 13, 2026Oct 14, 2026€0.05044€0.05085€0.04800€0.04854€4.22M€49.11M
Oct 12, 2026Oct 13, 2026€0.05459€0.05470€0.05037€0.05045€3.62M€52.96M
Oct 11, 2026Oct 12, 2026€0.05642€0.05672€0.05403€0.05459€6.54M€54.81M
Oct 10, 2026Oct 11, 2026€0.05485€0.05679€0.05357€0.05630€9.33M€55.01M
Oct 9, 2026Oct 10, 2026€0.05238€0.05653€0.05238€0.05509€16.73M€54.39M
Oct 8, 2026Oct 9, 2026€0.05252€0.05573€0.05089€0.05249€7.07M€52.80M
Oct 7, 2026Oct 8, 2026€0.05432€0.05432€0.05055€0.05255€2.80M€51.82M
Oct 6, 2026Oct 7, 2026€0.05467€0.05467€0.05332€0.05433€3.44M€53.96M
Oct 5, 2026Oct 6, 2026€0.05369€0.05511€0.05345€0.05467€3.51M€54.17M
Oct 4, 2026Oct 5, 2026€0.05450€0.05465€0.05278€0.05369€3.46M€53.58M
Oct 3, 2026Oct 4, 2026€0.05376€0.05531€0.05338€0.05450€6.50M€54.28M
Oct 2, 2026Oct 3, 2026€0.05233€0.05400€0.05115€0.05376€3.34M€52.96M
Oct 1, 2026Oct 2, 2026€0.05271€0.05347€0.05133€0.05233€4.20M€52.32M
Sep 30, 2026Oct 1, 2026€0.05077€0.05331€0.05058€0.05271€3.62M€52.01M

Получете пълен обзор на историята на цената на Ontology с нашата страница за исторически ценови данни. Достъпете цялата история на стойността на Ontology – просто изберете времевия диапазон, който ви интересува, и ще можете да намерите данните за отваряне, най-висока, най-ниска и затваряща цена за цената на Ontology, както и историческия обем на търговия на ONT и пазарната капитализация.

Проследете историята на Ontology в нейната цялост – от началната цена на Ontology до най-новите ценови данни за ONT. Нашият инструмент за история на цената на ONT ви позволява да показвате ценовите данни във валутата по ваш избор, като можете също да регулирате нивото на детайлност, избирайки между различни честоти (дневна, седмична и месечна).

Проследяване на цени на криптовалути от CoinCheckup
Следете над 40 000 крипто цени в реално време с лекота.
Google Play Store link
4.3 • 10,000+ Оценки
Изображение на мобилното приложение