Cap. de Mercado:

Ontology Ontology

5.56 USD (-12.04%)
0.00090234 BTC (-4.00%)
0.16532100 NEO (-1.15%)
Cap. de Mercado
840,603,530 USD
136,517 BTC
25,011,774 NEO
Volumen (24h)
87,689,700 USD
14,241 BTC
2,609,160 NEO
Acciones en circulación
151,292,175 ONT
Acciones totales
1,000,000,000 ONT

Datos antiguos por Ontology

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
21-06-2018 6.59 6.67 6.25 6.37 79,066,400 997,534,000
20-06-2018 6.76 6.77 6.38 6.60 90,760,100 1,022,690,000
19-06-2018 6.69 6.80 6.47 6.74 91,259,200 1,011,730,000
18-06-2018 6.18 6.78 6.06 6.69 96,911,200 934,943,000
17-06-2018 6.11 6.31 6.10 6.16 52,390,700 925,118,000
16-06-2018 5.97 6.17 5.87 6.11 47,472,800 903,346,000
15-06-2018 6.34 6.35 5.93 5.98 54,603,600 959,369,000
14-06-2018 5.94 6.46 5.82 6.35 97,936,500 899,341,000
13-06-2018 6.31 6.38 5.59 5.95 94,280,900 954,690,000
12-06-2018 7.00 7.00 6.23 6.31 89,649,000 1,059,760,000
11-06-2018 6.82 7.01 6.30 7.01 106,941,000 1,031,080,000
10-06-2018 8.04 8.04 6.42 6.82 147,552,000 1,215,650,000
09-06-2018 8.30 8.49 8.03 8.03 76,355,100 1,255,680,000
08-06-2018 8.33 8.58 8.04 8.29 109,901,000 1,260,020,000
07-06-2018 8.58 8.87 8.11 8.33 128,782,000 1,297,850,000
06-06-2018 8.17 8.64 7.93 8.59 147,193,000 1,235,550,000
05-06-2018 7.51 8.21 7.15 8.09 115,859,000 1,136,600,000
04-06-2018 8.11 8.14 7.36 7.51 107,812,000 996,955,000
03-06-2018 7.90 8.32 7.65 8.04 126,478,000 971,139,000
02-06-2018 7.08 7.99 6.99 7.87 119,667,000 870,070,000
01-06-2018 7.13 7.32 6.93 7.07 95,028,200 876,925,000
31-05-2018 6.45 7.28 6.38 7.14 99,699,200 793,330,000
30-05-2018 6.65 6.86 6.19 6.51 82,275,000 818,183,000
29-05-2018 5.82 6.87 5.57 6.64 92,731,700 715,344,000
28-05-2018 6.46 6.54 5.64 5.81 58,695,500 794,460,000
27-05-2018 6.51 6.55 6.30 6.46 52,037,500 800,547,000
26-05-2018 6.56 6.67 6.37 6.51 46,033,100 806,715,000
25-05-2018 6.86 6.86 6.35 6.57 57,672,500 843,270,000
24-05-2018 6.36 6.98 5.99 6.82 76,769,000 749,629,000
23-05-2018 6.91 7.12 6.02 6.36 74,799,500 805,541,000
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)