Cap. de Mercado:

Ontology Ontology

6.40 USD (-2.42%)
0.00096669 BTC (-0.97%)
0.16984300 NEO (1.86%)
Cap. de Mercado
968,887,191 USD
146,253 BTC
25,695,917 NEO
Volume (24h)
103,873,000 USD
15,680 BTC
2,754,820 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
19/06/2018 6.69 6.80 6.47 6.74 91,259,200 1,011,730,000
18/06/2018 6.18 6.78 6.06 6.69 96,911,200 934,943,000
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
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)