Cap. Marché:

Ontology Ontology (ONT)

1.80 USD (-1.62%)
0.00027825 BTC (-1.49%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Cap. Marché
373,631,504 USD
57,603 BTC
Volume (24h)
20,554,325 USD
3,169 BTC
Offre en Circulation
207,016,949 ONT
Offre Totale
1,000,000,000 ONT

Historique données pour Ontology

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
21 oct. 2018 1.84 1.86 1.81 1.81 10,120,300 380,938,487
20 oct. 2018 1.81 1.84 1.80 1.84 14,980,900 375,394,720
19 oct. 2018 1.83 1.84 1.80 1.81 16,683,300 379,198,738
18 oct. 2018 1.84 1.89 1.81 1.83 29,046,100 381,484,101
17 oct. 2018 1.84 1.86 1.81 1.84 22,135,300 380,219,163
16 oct. 2018 1.85 1.85 1.80 1.83 12,614,600 382,086,598
15 oct. 2018 1.77 1.92 1.74 1.84 46,203,400 367,430,426
14 oct. 2018 1.78 1.83 1.75 1.79 13,184,100 367,833,547
13 oct. 2018 1.77 1.80 1.76 1.78 16,584,500 366,117,587
12 oct. 2018 1.70 1.80 1.70 1.76 30,027,400 351,684,409
11 oct. 2018 2.05 2.05 1.72 1.73 40,100,000 423,766,987
10 oct. 2018 2.06 2.07 2.00 2.05 26,966,000 427,144,465
09 oct. 2018 2.07 2.15 2.02 2.07 36,677,700 428,156,475
08 oct. 2018 1.93 2.13 1.92 2.06 47,348,000 400,167,630
07 oct. 2018 1.93 1.93 1.90 1.93 12,476,200 399,218,723
06 oct. 2018 1.95 1.97 1.92 1.92 13,829,800 359,088,422
05 oct. 2018 1.92 1.95 1.91 1.95 14,929,400 353,394,804
04 oct. 2018 1.91 1.96 1.91 1.92 16,595,100 351,402,829
03 oct. 2018 1.97 1.99 1.87 1.90 25,038,300 363,749,525
02 oct. 2018 1.98 2.02 1.96 1.98 14,552,800 364,440,446
01 oct. 2018 2.00 2.02 1.95 1.98 14,864,400 369,315,671
30 sept. 2018 1.99 2.02 1.94 2.00 23,782,700 365,935,552
29 sept. 2018 2.02 2.02 1.92 1.99 38,163,800 371,895,381
28 sept. 2018 1.92 2.09 1.91 2.01 95,418,200 353,431,343
27 sept. 2018 1.84 1.94 1.81 1.92 30,441,500 338,058,904
26 sept. 2018 1.86 1.90 1.80 1.83 32,571,700 341,867,050
25 sept. 2018 1.90 1.90 1.76 1.85 37,902,500 349,209,555
24 sept. 2018 2.08 2.08 1.89 1.91 38,980,500 383,205,499
23 sept. 2018 2.07 2.14 2.01 2.08 46,592,900 380,923,290
22 sept. 2018 2.18 2.21 1.99 2.06 73,489,700 400,844,446
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)