Cap. de Mercado:

Ontology Ontology (ONT)

0.623410 USD (1.11%)
0.00017023 BTC (0.99%)

Buy

Crypto-Backed Loan

Cap. de Mercado
202,163,518 USD
55,202 BTC
Volumen (24h)
25,863,531 USD
7,062 BTC
Acciones en circulación
324,286,568 ONT
Acciones totales
1,000,000,000 ONT

Datos antiguos por Ontology

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
16-01-2019 0.590427 0.633316 0.586505 0.625577 33,862,091 202,866,186
15-01-2019 0.611455 0.623932 0.578848 0.590946 26,153,636 191,635,848
14-01-2019 0.575830 0.618145 0.575330 0.611438 27,539,117 198,281,161
13-01-2019 0.617273 0.621266 0.567174 0.574982 23,177,490 186,459,074
12-01-2019 0.644176 0.657318 0.607940 0.618352 34,352,648 200,523,398
11-01-2019 0.591734 0.657193 0.586775 0.639593 51,840,805 207,411,461
10-01-2019 0.723123 0.746320 0.571706 0.595887 42,849,547 193,238,052
09-01-2019 0.642732 0.737939 0.642732 0.720768 31,281,391 233,735,511
08-01-2019 0.628132 0.670818 0.614369 0.642589 17,439,496 187,067,901
07-01-2019 0.654635 0.664828 0.628132 0.628132 12,670,348 182,859,134
06-01-2019 0.625808 0.667518 0.610516 0.654306 14,883,455 190,478,731
05-01-2019 0.607613 0.636083 0.607613 0.627474 12,045,376 182,667,722
04-01-2019 0.605665 0.619242 0.588628 0.611206 11,397,349 177,931,636
03-01-2019 0.642575 0.649544 0.598802 0.606526 12,536,845 176,569,460
02-01-2019 0.608156 0.657277 0.600364 0.645164 15,800,570 187,817,527
01-01-2019 0.590454 0.607312 0.577908 0.607312 9,285,487 176,798,158
31-12-2018 0.623709 0.624860 0.583857 0.591902 9,531,769 172,311,979
30-12-2018 0.607551 0.628473 0.600100 0.621715 13,915,822 180,991,087
29-12-2018 0.631546 0.648004 0.611469 0.611469 19,535,513 178,008,219
28-12-2018 0.560530 0.648055 0.545804 0.629880 23,013,077 183,367,983
27-12-2018 0.640374 0.645130 0.555929 0.561115 30,370,230 163,349,371
26-12-2018 0.666851 0.695930 0.629061 0.642670 23,423,575 187,091,409
25-12-2018 0.779564 0.779564 0.621249 0.668273 31,544,738 194,544,849
24-12-2018 0.753561 0.834206 0.753561 0.776952 36,804,341 226,182,937
23-12-2018 0.747016 0.785501 0.731288 0.751968 23,271,084 218,909,829
22-12-2018 0.713667 0.771813 0.704573 0.744247 33,030,377 216,662,115
21-12-2018 0.673873 0.805270 0.649152 0.712238 52,022,707 207,343,844
20-12-2018 0.616661 0.690011 0.606354 0.673239 38,453,559 195,990,632
19-12-2018 0.700293 0.700737 0.616858 0.619668 42,723,981 180,395,222
18-12-2018 0.582674 0.692782 0.553030 0.692782 45,151,380 201,679,937
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)