Cap. de Mercado:

Ontology Ontology (ONT)

1.81 USD (-1.53%)
0.00027851 BTC (-1.40%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
373,967,083 USD
57,655 BTC
Volume (24h)
20,573,129 USD
3,172 BTC
Fornecimento Circulante
207,016,949 ONT
Fornecimento Total
1,000,000,000 ONT

Dados históricos para Ontology

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
21/10/2018 1.84 1.86 1.81 1.81 10,120,300 380,938,487
20/10/2018 1.81 1.84 1.80 1.84 14,980,900 375,394,720
19/10/2018 1.83 1.84 1.80 1.81 16,683,300 379,198,738
18/10/2018 1.84 1.89 1.81 1.83 29,046,100 381,484,101
17/10/2018 1.84 1.86 1.81 1.84 22,135,300 380,219,163
16/10/2018 1.85 1.85 1.80 1.83 12,614,600 382,086,598
15/10/2018 1.77 1.92 1.74 1.84 46,203,400 367,430,426
14/10/2018 1.78 1.83 1.75 1.79 13,184,100 367,833,547
13/10/2018 1.77 1.80 1.76 1.78 16,584,500 366,117,587
12/10/2018 1.70 1.80 1.70 1.76 30,027,400 351,684,409
11/10/2018 2.05 2.05 1.72 1.73 40,100,000 423,766,987
10/10/2018 2.06 2.07 2.00 2.05 26,966,000 427,144,465
09/10/2018 2.07 2.15 2.02 2.07 36,677,700 428,156,475
08/10/2018 1.93 2.13 1.92 2.06 47,348,000 400,167,630
07/10/2018 1.93 1.93 1.90 1.93 12,476,200 399,218,723
06/10/2018 1.95 1.97 1.92 1.92 13,829,800 359,088,422
05/10/2018 1.92 1.95 1.91 1.95 14,929,400 353,394,804
04/10/2018 1.91 1.96 1.91 1.92 16,595,100 351,402,829
03/10/2018 1.97 1.99 1.87 1.90 25,038,300 363,749,525
02/10/2018 1.98 2.02 1.96 1.98 14,552,800 364,440,446
01/10/2018 2.00 2.02 1.95 1.98 14,864,400 369,315,671
30/09/2018 1.99 2.02 1.94 2.00 23,782,700 365,935,552
29/09/2018 2.02 2.02 1.92 1.99 38,163,800 371,895,381
28/09/2018 1.92 2.09 1.91 2.01 95,418,200 353,431,343
27/09/2018 1.84 1.94 1.81 1.92 30,441,500 338,058,904
26/09/2018 1.86 1.90 1.80 1.83 32,571,700 341,867,050
25/09/2018 1.90 1.90 1.76 1.85 37,902,500 349,209,555
24/09/2018 2.08 2.08 1.89 1.91 38,980,500 383,205,499
23/09/2018 2.07 2.14 2.01 2.08 46,592,900 380,923,290
22/09/2018 2.18 2.21 1.99 2.06 73,489,700 400,844,446
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)