Cap. Marché:

Ontology Ontology (ONT)

0.623942 USD (1.22%)
0.00017057 BTC (1.21%)

Buy

Crypto-Backed Loan

Cap. Marché
202,335,917 USD
55,312 BTC
Volume (24h)
25,887,450 USD
7,077 BTC
Offre en Circulation
324,286,568 ONT
Offre Totale
1,000,000,000 ONT

Historique données pour Ontology

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