Cap. del mercato:

Ontology Ontology

6.08 USD (-1.75%)
0.00094002 BTC (-0.72%)
0.16369800 NEO (0.37%)
Cap. del mercato
919,435,831 USD
142,218 BTC
24,766,226 NEO
Volume (24h)
58,996,200 USD
9,126 BTC
1,589,140 NEO
Rifornimento circolante
151,292,175 ONT
Rifornimento totale
1,000,000,000 ONT

Dati storici per Ontology

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
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
22/05/2018 7.66 7.69 6.79 6.91 56,758,400 877,634,000
21/05/2018 7.94 8.35 7.51 7.66 91,643,600 910,762,000
20/05/2018 7.28 8.08 7.08 7.94 66,693,500 834,396,000
19/05/2018 6.93 7.61 6.61 7.23 63,769,600 794,259,000
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)