Cap. de Mercado:

Ontology Ontology (ONT)

0.478997 USD (-5.74%)
0.00014685 BTC (-4.26%)

Buy

Crypto-Backed Loan

Cap. de Mercado
139,443,760 USD
42,749 BTC
Volume (24h)
6,405,673 USD
1,964 BTC
Fornecimento Circulante
291,115,881 ONT
Fornecimento Total
1,000,000,000 ONT

Dados históricos para Ontology

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
14/12/2018 0.509544 0.510654 0.469644 0.475800 6,684,644 138,512,862
13/12/2018 0.537527 0.538758 0.505925 0.510253 7,402,194 148,542,668
12/12/2018 0.528363 0.551899 0.523451 0.537882 6,678,815 156,585,988
11/12/2018 0.542546 0.547596 0.519237 0.529892 5,688,026 154,260,041
10/12/2018 0.573718 0.586692 0.536300 0.544461 9,804,184 158,501,157
09/12/2018 0.554909 0.591201 0.551479 0.575431 10,297,700 167,517,238
08/12/2018 0.557276 0.598815 0.529645 0.556947 14,283,221 162,136,233
07/12/2018 0.557740 0.569423 0.517784 0.556562 18,455,110 162,024,091
06/12/2018 0.668712 0.675835 0.559528 0.559528 30,720,429 162,887,364
05/12/2018 0.737546 0.741818 0.667061 0.667061 28,130,029 194,191,987
04/12/2018 0.749477 0.770700 0.700104 0.737364 29,430,767 214,658,515
03/12/2018 0.822397 0.824300 0.737750 0.751746 28,880,291 218,845,074
02/12/2018 0.808815 0.860351 0.764801 0.818625 37,769,901 238,314,715
01/12/2018 0.780421 0.855586 0.758734 0.817206 35,547,262 237,901,586
30/11/2018 0.831358 0.839651 0.742973 0.778429 34,972,517 226,613,141
29/11/2018 0.873126 0.879770 0.807325 0.828594 36,468,929 241,216,813
28/11/2018 0.770238 0.914386 0.769950 0.866758 46,681,400 252,327,019
27/11/2018 0.768195 0.776093 0.721191 0.769898 25,284,600 224,129,535
26/11/2018 0.863674 0.887864 0.740909 0.771633 70,828,700 224,634,621
25/11/2018 0.899302 0.912222 0.771893 0.861179 51,930,300 250,702,883
24/11/2018 0.985616 1.01 0.884473 0.900998 22,505,300 262,294,827
23/11/2018 0.965324 0.996484 0.915197 0.986993 22,352,600 287,329,337
22/11/2018 1.03 1.04 0.958045 0.958045 29,705,100 278,902,114
21/11/2018 0.982303 1.06 0.947891 1.03 42,363,800 299,441,795
20/11/2018 1.15 1.15 0.850358 0.971600 61,800,400 282,848,190
19/11/2018 1.34 1.35 1.12 1.15 40,145,600 334,442,658
18/11/2018 1.34 1.35 1.32 1.34 15,402,800 390,939,517
17/11/2018 1.37 1.37 1.31 1.34 24,544,600 390,715,357
16/11/2018 1.46 1.47 1.34 1.37 27,008,700 397,556,581
15/11/2018 1.43 1.47 1.28 1.46 49,688,200 425,797,732
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)