Imagine cu ONT
ONTOntology
RON$0.2509
-1.81%
1D

Istoricul prețului Ontology (ONT)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 21, 2026Oct 22, 2026RON$0.2562RON$0.2605RON$0.2548RON$0.2580RON$11.12MRON$257.24M
Oct 20, 2026Oct 21, 2026RON$0.2484RON$0.2570RON$0.2447RON$0.2564RON$18.46MRON$252.41M
Oct 19, 2026Oct 20, 2026RON$0.2444RON$0.2495RON$0.2401RON$0.2482RON$15.34MRON$245.97M
Oct 18, 2026Oct 19, 2026RON$0.2455RON$0.2477RON$0.2381RON$0.2444RON$9.80MRON$244.69M
Oct 17, 2026Oct 18, 2026RON$0.2517RON$0.2524RON$0.2411RON$0.2455RON$10.59MRON$248.64M
Oct 16, 2026Oct 17, 2026RON$0.2530RON$0.2564RON$0.2469RON$0.2517RON$15.80MRON$252.40M
Oct 15, 2026Oct 16, 2026RON$0.2610RON$0.2612RON$0.2434RON$0.2535RON$26.35MRON$250.70M
Oct 14, 2026Oct 15, 2026RON$0.2590RON$0.2631RON$0.2515RON$0.2610RON$20.11MRON$258.33M
Oct 13, 2026Oct 14, 2026RON$0.2692RON$0.2713RON$0.2561RON$0.2590RON$22.51MRON$262.03M
Oct 12, 2026Oct 13, 2026RON$0.2913RON$0.2919RON$0.2688RON$0.2692RON$19.30MRON$282.61M
Oct 11, 2026Oct 12, 2026RON$0.3010RON$0.3026RON$0.2883RON$0.2913RON$34.92MRON$292.45M
Oct 10, 2026Oct 11, 2026RON$0.2927RON$0.3030RON$0.2859RON$0.3004RON$49.76MRON$293.52M
Oct 9, 2026Oct 10, 2026RON$0.2795RON$0.3017RON$0.2795RON$0.2939RON$89.28MRON$290.22M
Oct 8, 2026Oct 9, 2026RON$0.2802RON$0.2974RON$0.2715RON$0.2801RON$37.72MRON$281.75M
Oct 7, 2026Oct 8, 2026RON$0.2898RON$0.2898RON$0.2697RON$0.2804RON$14.94MRON$276.50M
Oct 6, 2026Oct 7, 2026RON$0.2917RON$0.2917RON$0.2845RON$0.2899RON$18.35MRON$287.95M
Oct 5, 2026Oct 6, 2026RON$0.2865RON$0.2941RON$0.2852RON$0.2917RON$18.72MRON$289.03M
Oct 4, 2026Oct 5, 2026RON$0.2908RON$0.2916RON$0.2816RON$0.2865RON$18.46MRON$285.92M
Oct 3, 2026Oct 4, 2026RON$0.2869RON$0.2951RON$0.2848RON$0.2908RON$34.71MRON$289.65M
Oct 2, 2026Oct 3, 2026RON$0.2792RON$0.2881RON$0.2729RON$0.2869RON$17.83MRON$282.62M
Oct 1, 2026Oct 2, 2026RON$0.2813RON$0.2853RON$0.2739RON$0.2792RON$22.40MRON$279.15M
Sep 30, 2026Oct 1, 2026RON$0.2709RON$0.2844RON$0.2699RON$0.2813RON$19.33MRON$277.53M
Sep 29, 2026Sep 30, 2026RON$0.2712RON$0.2781RON$0.2640RON$0.2706RON$21.70MRON$271.81M
Sep 28, 2026Sep 29, 2026RON$0.2865RON$0.2883RON$0.2646RON$0.2709RON$23.97MRON$272.33M
Sep 27, 2026Sep 28, 2026RON$0.2839RON$0.2869RON$0.2793RON$0.2862RON$16.93MRON$283.75M
Sep 26, 2026Sep 27, 2026RON$0.2825RON$0.2932RON$0.2794RON$0.2837RON$36.72MRON$284.32M
Sep 25, 2026Sep 26, 2026RON$0.2739RON$0.2828RON$0.2713RON$0.2825RON$22.79MRON$277.29M
Sep 24, 2026Sep 25, 2026RON$0.2621RON$0.2760RON$0.2589RON$0.2734RON$27.07MRON$267.91M
Sep 23, 2026Sep 24, 2026RON$0.2741RON$0.2831RON$0.2609RON$0.2621RON$27.91MRON$272.11M
Sep 22, 2026Sep 23, 2026RON$0.2679RON$0.2747RON$0.2632RON$0.2741RON$23.18MRON$268.06M

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