Marktkapitalisierung:

Ontology Ontology (ONT)

0.611336 USD (4.47%)
0.00016953 BTC (3.42%)

Buy

Umtausch

Crypto-Backed Loan

Marktkapitalisierung
198,247,988 USD
54,976 BTC
Volumen (24 Std)
20,972,770 USD
5,816 BTC
Umlaufversorgung
324,286,568 ONT
Gesamtversorgung
1,000,000,000 ONT

Historische Daten für Ontology

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
21. Jan. 2019 0.599684 0.601962 0.580125 0.585009 16,633,175 189,710,594
20. Jan. 2019 0.619079 0.629337 0.587337 0.598911 19,730,045 194,218,876
19. Jan. 2019 0.608516 0.632647 0.605042 0.621395 20,158,809 201,509,984
18. Jan. 2019 0.625254 0.627125 0.600175 0.608001 15,130,640 197,166,658
17. Jan. 2019 0.625399 0.629728 0.611722 0.626477 23,738,518 203,158,120
16. Jan. 2019 0.590427 0.633316 0.586505 0.625577 33,862,091 202,866,186
15. Jan. 2019 0.611455 0.623932 0.578848 0.590946 26,153,636 191,635,848
14. Jan. 2019 0.575830 0.618145 0.575330 0.611438 27,539,117 198,281,161
13. Jan. 2019 0.617273 0.621266 0.567174 0.574982 23,177,490 186,459,074
12. Jan. 2019 0.644176 0.657318 0.607940 0.618352 34,352,648 200,523,398
11. Jan. 2019 0.591734 0.657193 0.586775 0.639593 51,840,805 207,411,461
10. Jan. 2019 0.723123 0.746320 0.571706 0.595887 42,849,547 193,238,052
9. Jan. 2019 0.642732 0.737939 0.642732 0.720768 31,281,391 233,735,511
8. Jan. 2019 0.628132 0.670818 0.614369 0.642589 17,439,496 187,067,901
7. Jan. 2019 0.654635 0.664828 0.628132 0.628132 12,670,348 182,859,134
6. Jan. 2019 0.625808 0.667518 0.610516 0.654306 14,883,455 190,478,731
5. Jan. 2019 0.607613 0.636083 0.607613 0.627474 12,045,376 182,667,722
4. Jan. 2019 0.605665 0.619242 0.588628 0.611206 11,397,349 177,931,636
3. Jan. 2019 0.642575 0.649544 0.598802 0.606526 12,536,845 176,569,460
2. Jan. 2019 0.608156 0.657277 0.600364 0.645164 15,800,570 187,817,527
1. Jan. 2019 0.590454 0.607312 0.577908 0.607312 9,285,487 176,798,158
31. Dez. 2018 0.623709 0.624860 0.583857 0.591902 9,531,769 172,311,979
30. Dez. 2018 0.607551 0.628473 0.600100 0.621715 13,915,822 180,991,087
29. Dez. 2018 0.631546 0.648004 0.611469 0.611469 19,535,513 178,008,219
28. Dez. 2018 0.560530 0.648055 0.545804 0.629880 23,013,077 183,367,983
27. Dez. 2018 0.640374 0.645130 0.555929 0.561115 30,370,230 163,349,371
26. Dez. 2018 0.666851 0.695930 0.629061 0.642670 23,423,575 187,091,409
25. Dez. 2018 0.779564 0.779564 0.621249 0.668273 31,544,738 194,544,849
24. Dez. 2018 0.753561 0.834206 0.753561 0.776952 36,804,341 226,182,937
23. Dez. 2018 0.747016 0.785501 0.731288 0.751968 23,271,084 218,909,829
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)