Imagine cu ONT
ONTOntology
RON$0.2519
-0.79%
1D

Istoricul prețului Ontology (ONT)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 21, 2026Oct 22, 2026RON$0.2554RON$0.2597RON$0.2540RON$0.2572RON$11.08MRON$256.43M
Oct 20, 2026Oct 21, 2026RON$0.2476RON$0.2562RON$0.2439RON$0.2556RON$18.41MRON$251.62M
Oct 19, 2026Oct 20, 2026RON$0.2436RON$0.2487RON$0.2394RON$0.2474RON$15.29MRON$245.20M
Oct 18, 2026Oct 19, 2026RON$0.2448RON$0.2469RON$0.2374RON$0.2436RON$9.77MRON$243.92M
Oct 17, 2026Oct 18, 2026RON$0.2509RON$0.2516RON$0.2403RON$0.2448RON$10.55MRON$247.86M
Oct 16, 2026Oct 17, 2026RON$0.2522RON$0.2556RON$0.2461RON$0.2509RON$15.75MRON$251.61M
Oct 15, 2026Oct 16, 2026RON$0.2602RON$0.2604RON$0.2426RON$0.2527RON$26.27MRON$249.91M
Oct 14, 2026Oct 15, 2026RON$0.2582RON$0.2623RON$0.2507RON$0.2602RON$20.04MRON$257.52M
Oct 13, 2026Oct 14, 2026RON$0.2683RON$0.2705RON$0.2553RON$0.2582RON$22.44MRON$261.21M
Oct 12, 2026Oct 13, 2026RON$0.2904RON$0.2910RON$0.2679RON$0.2683RON$19.24MRON$281.73M
Oct 11, 2026Oct 12, 2026RON$0.3001RON$0.3017RON$0.2874RON$0.2904RON$34.81MRON$291.54M
Oct 10, 2026Oct 11, 2026RON$0.2918RON$0.3021RON$0.2850RON$0.2995RON$49.61MRON$292.60M
Oct 9, 2026Oct 10, 2026RON$0.2786RON$0.3007RON$0.2786RON$0.2930RON$89.00MRON$289.32M
Oct 8, 2026Oct 9, 2026RON$0.2793RON$0.2964RON$0.2707RON$0.2792RON$37.60MRON$280.86M
Oct 7, 2026Oct 8, 2026RON$0.2889RON$0.2889RON$0.2689RON$0.2795RON$14.89MRON$275.64M
Oct 6, 2026Oct 7, 2026RON$0.2908RON$0.2908RON$0.2836RON$0.2890RON$18.30MRON$287.05M
Oct 5, 2026Oct 6, 2026RON$0.2856RON$0.2932RON$0.2843RON$0.2908RON$18.66MRON$288.13M
Oct 4, 2026Oct 5, 2026RON$0.2899RON$0.2907RON$0.2807RON$0.2856RON$18.40MRON$285.03M
Oct 3, 2026Oct 4, 2026RON$0.2860RON$0.2942RON$0.2839RON$0.2899RON$34.60MRON$288.74M
Oct 2, 2026Oct 3, 2026RON$0.2784RON$0.2872RON$0.2721RON$0.2860RON$17.77MRON$281.73M
Oct 1, 2026Oct 2, 2026RON$0.2804RON$0.2844RON$0.2730RON$0.2784RON$22.33MRON$278.28M
Sep 30, 2026Oct 1, 2026RON$0.2700RON$0.2835RON$0.2690RON$0.2804RON$19.26MRON$276.66M
Sep 29, 2026Sep 30, 2026RON$0.2703RON$0.2772RON$0.2632RON$0.2697RON$21.63MRON$270.96M
Sep 28, 2026Sep 29, 2026RON$0.2856RON$0.2874RON$0.2638RON$0.2701RON$23.90MRON$271.48M
Sep 27, 2026Sep 28, 2026RON$0.2830RON$0.2860RON$0.2784RON$0.2854RON$16.88MRON$282.86M
Sep 26, 2026Sep 27, 2026RON$0.2817RON$0.2923RON$0.2785RON$0.2828RON$36.61MRON$283.43M
Sep 25, 2026Sep 26, 2026RON$0.2731RON$0.2819RON$0.2704RON$0.2817RON$22.71MRON$276.43M
Sep 24, 2026Sep 25, 2026RON$0.2612RON$0.2752RON$0.2581RON$0.2725RON$26.99MRON$267.07M
Sep 23, 2026Sep 24, 2026RON$0.2732RON$0.2822RON$0.2601RON$0.2612RON$27.82MRON$271.25M
Sep 22, 2026Sep 23, 2026RON$0.2671RON$0.2738RON$0.2623RON$0.2732RON$23.11MRON$267.22M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Ontology cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Ontology – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Ontology, precum și volumul istoric de tranzacționare ONT și capitalizarea de piață.

Urmăriți istoricul Ontology în întregime, de la prețul inițial al Ontology până la cele mai recente date de preț ONT. Instrumentul nostru de istoric al prețului ONT vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile