Marktkapitalisierung:

Ontology Ontology

6.34 USD (-3.79%)
0.00094328 BTC (-3.51%)
0.16865800 NEO (-0.33%)
Marktkapitalisierung
959,157,592 USD
142,712 BTC
25,516,636 NEO
Volumen (24std)
79,071,400 USD
11,765 BTC
2,103,550 NEO
Umlaufversorgung
151,292,175 ONT
Gesamtversorgung
1,000,000,000 ONT

Historische Daten für Ontology

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
20. Juni 2018 6.76 6.77 6.38 6.60 90,760,100 1,022,690,000
19. Juni 2018 6.69 6.80 6.47 6.74 91,259,200 1,011,730,000
18. Juni 2018 6.18 6.78 6.06 6.69 96,911,200 934,943,000
17. Juni 2018 6.11 6.31 6.10 6.16 52,390,700 925,118,000
16. Juni 2018 5.97 6.17 5.87 6.11 47,472,800 903,346,000
15. Juni 2018 6.34 6.35 5.93 5.98 54,603,600 959,369,000
14. Juni 2018 5.94 6.46 5.82 6.35 97,936,500 899,341,000
13. Juni 2018 6.31 6.38 5.59 5.95 94,280,900 954,690,000
12. Juni 2018 7.00 7.00 6.23 6.31 89,649,000 1,059,760,000
11. Juni 2018 6.82 7.01 6.30 7.01 106,941,000 1,031,080,000
10. Juni 2018 8.04 8.04 6.42 6.82 147,552,000 1,215,650,000
9. Juni 2018 8.30 8.49 8.03 8.03 76,355,100 1,255,680,000
8. Juni 2018 8.33 8.58 8.04 8.29 109,901,000 1,260,020,000
7. Juni 2018 8.58 8.87 8.11 8.33 128,782,000 1,297,850,000
6. Juni 2018 8.17 8.64 7.93 8.59 147,193,000 1,235,550,000
5. Juni 2018 7.51 8.21 7.15 8.09 115,859,000 1,136,600,000
4. Juni 2018 8.11 8.14 7.36 7.51 107,812,000 996,955,000
3. Juni 2018 7.90 8.32 7.65 8.04 126,478,000 971,139,000
2. Juni 2018 7.08 7.99 6.99 7.87 119,667,000 870,070,000
1. Juni 2018 7.13 7.32 6.93 7.07 95,028,200 876,925,000
31. Mai 2018 6.45 7.28 6.38 7.14 99,699,200 793,330,000
30. Mai 2018 6.65 6.86 6.19 6.51 82,275,000 818,183,000
29. Mai 2018 5.82 6.87 5.57 6.64 92,731,700 715,344,000
28. Mai 2018 6.46 6.54 5.64 5.81 58,695,500 794,460,000
27. Mai 2018 6.51 6.55 6.30 6.46 52,037,500 800,547,000
26. Mai 2018 6.56 6.67 6.37 6.51 46,033,100 806,715,000
25. Mai 2018 6.86 6.86 6.35 6.57 57,672,500 843,270,000
24. Mai 2018 6.36 6.98 5.99 6.82 76,769,000 749,629,000
23. Mai 2018 6.91 7.12 6.02 6.36 74,799,500 805,541,000
22. Mai 2018 7.66 7.69 6.79 6.91 56,758,400 877,634,000
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)