Cap. de Mercado:

Ontology Ontology (ONT)

2.02 USD (-10.53%)
0.00031730 BTC (-8.78%)
0.11142378 NEO (-6.60%)
Cap. de Mercado
305,920,697 USD
48,005 BTC
16,857,546 NEO
Volumen (24h)
223,610,870 USD
35,089 BTC
12,321,920 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
17-08-2018 1.72 2.73 1.72 2.73 142,426,000 260,798,272
16-08-2018 1.32 1.76 1.31 1.72 49,221,300 200,139,178
15-08-2018 1.22 1.43 1.21 1.32 24,780,400 185,084,317
14-08-2018 1.27 1.27 1.07 1.21 21,217,900 192,311,692
13-08-2018 1.51 1.53 1.26 1.27 18,473,000 227,812,800
12-08-2018 1.47 1.58 1.43 1.50 17,590,300 221,750,316
11-08-2018 1.67 1.67 1.38 1.45 26,307,200 252,218,619
10-08-2018 1.90 1.92 1.65 1.67 24,332,200 288,198,585
09-08-2018 1.84 1.95 1.78 1.91 28,646,400 277,903,834
08-08-2018 2.14 2.37 1.75 1.82 41,371,400 324,289,596
07-08-2018 2.21 2.32 2.14 2.14 21,893,600 334,525,426
06-08-2018 2.32 2.40 2.17 2.21 21,313,100 350,410,277
05-08-2018 2.22 2.34 2.20 2.32 21,462,800 336,019,084
04-08-2018 2.29 2.42 2.20 2.22 24,267,200 346,957,358
03-08-2018 2.40 2.45 2.23 2.29 30,973,600 362,429,018
02-08-2018 2.63 2.71 2.39 2.40 28,389,600 398,200,242
01-08-2018 2.81 2.81 2.54 2.63 30,013,300 424,606,568
31-07-2018 2.99 3.00 2.71 2.80 42,006,700 452,994,845
30-07-2018 3.25 3.25 2.96 2.99 36,977,400 491,751,005
29-07-2018 3.35 3.38 3.24 3.25 29,949,400 507,436,992
28-07-2018 3.41 3.45 3.30 3.33 27,311,700 515,635,520
27-07-2018 3.31 3.48 3.25 3.39 41,960,400 500,171,936
26-07-2018 3.52 3.59 3.27 3.31 35,335,300 532,430,464
25-07-2018 3.32 3.64 3.31 3.52 49,506,400 502,005,600
24-07-2018 3.19 3.37 3.04 3.33 37,361,100 483,069,856
23-07-2018 3.30 3.38 3.18 3.19 38,279,400 499,238,464
22-07-2018 3.45 3.48 3.28 3.30 36,924,000 521,610,048
21-07-2018 3.37 3.53 3.27 3.45 34,482,000 509,170,784
20-07-2018 3.63 3.63 3.36 3.37 45,892,300 549,552,192
19-07-2018 3.83 3.89 3.60 3.64 51,879,200 578,955,840
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)