Cap. de Mercado:

Ontology Ontology (ONT)

2.22 USD (11.64%)
0.00034151 BTC (11.11%)
0.11686594 NEO (2.65%)
Cap. de Mercado
336,289,282 USD
51,668 BTC
17,680,902 NEO
Volume (24h)
154,058,603 USD
23,670 BTC
8,099,857 NEO
Fornecimento Circulante
151,292,175 ONT
Fornecimento Total
1,000,000,000 ONT

Dados históricos para Ontology

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
17/08/2018 1.72 2.73 1.72 2.73 142,426,000 260,798,272
16/08/2018 1.32 1.76 1.31 1.72 49,221,300 200,139,178
15/08/2018 1.22 1.43 1.21 1.32 24,780,400 185,084,317
14/08/2018 1.27 1.27 1.07 1.21 21,217,900 192,311,692
13/08/2018 1.51 1.53 1.26 1.27 18,473,000 227,812,800
12/08/2018 1.47 1.58 1.43 1.50 17,590,300 221,750,316
11/08/2018 1.67 1.67 1.38 1.45 26,307,200 252,218,619
10/08/2018 1.90 1.92 1.65 1.67 24,332,200 288,198,585
09/08/2018 1.84 1.95 1.78 1.91 28,646,400 277,903,834
08/08/2018 2.14 2.37 1.75 1.82 41,371,400 324,289,596
07/08/2018 2.21 2.32 2.14 2.14 21,893,600 334,525,426
06/08/2018 2.32 2.40 2.17 2.21 21,313,100 350,410,277
05/08/2018 2.22 2.34 2.20 2.32 21,462,800 336,019,084
04/08/2018 2.29 2.42 2.20 2.22 24,267,200 346,957,358
03/08/2018 2.40 2.45 2.23 2.29 30,973,600 362,429,018
02/08/2018 2.63 2.71 2.39 2.40 28,389,600 398,200,242
01/08/2018 2.81 2.81 2.54 2.63 30,013,300 424,606,568
31/07/2018 2.99 3.00 2.71 2.80 42,006,700 452,994,845
30/07/2018 3.25 3.25 2.96 2.99 36,977,400 491,751,005
29/07/2018 3.35 3.38 3.24 3.25 29,949,400 507,436,992
28/07/2018 3.41 3.45 3.30 3.33 27,311,700 515,635,520
27/07/2018 3.31 3.48 3.25 3.39 41,960,400 500,171,936
26/07/2018 3.52 3.59 3.27 3.31 35,335,300 532,430,464
25/07/2018 3.32 3.64 3.31 3.52 49,506,400 502,005,600
24/07/2018 3.19 3.37 3.04 3.33 37,361,100 483,069,856
23/07/2018 3.30 3.38 3.18 3.19 38,279,400 499,238,464
22/07/2018 3.45 3.48 3.28 3.30 36,924,000 521,610,048
21/07/2018 3.37 3.53 3.27 3.45 34,482,000 509,170,784
20/07/2018 3.63 3.63 3.36 3.37 45,892,300 549,552,192
19/07/2018 3.83 3.89 3.60 3.64 51,879,200 578,955,840
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)