Binance-Peg Ontology(ONT)Heute
$0.147701
vor 1 Jahren
$0.176025
vor 2 Jahren
$0.15547
Binance-Peg Ontology Preisverlauf
(ONT)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.142954 | $0.145818 | $0.141211 | $0.145287 | $130.8563 |
2025-09-12 | $0.139876 | $0.143416 | $0.132715 | $0.142954 | $729.9002 |
2025-09-11 | $0.142057 | $0.143490 | $0.139570 | $0.139876 | $177.9820 |
2025-09-10 | -- | $0.145650 | $0.137704 | -- | -- |
2025-09-09 | $0.136183 | $0.140674 | $0.135116 | $0.140599 | $127.0014 |
2025-09-08 | $0.134297 | $0.137189 | $0.133429 | $0.136183 | $14.52854 |
2025-09-07 | $0.136369 | $0.135769 | $0.132551 | $0.134297 | $199.3245 |
2025-09-06 | $0.135653 | $0.137217 | $0.135268 | $0.136369 | $20.50004 |
2025-09-05 | $0.134149 | $0.137589 | $0.133769 | $0.135653 | $57.06040 |
2025-09-04 | $0.141369 | $0.141860 | $0.133975 | $0.134149 | $97.87665 |
2025-09-03 | $0.140925 | $0.142086 | $0.137743 | $0.141369 | $70.08551 |
2025-09-02 | $0.142195 | $0.144021 | $0.138257 | $0.140925 | $579.8074 |
2025-09-01 | $0.150899 | $0.149958 | $0.141271 | $0.142195 | $154.8605 |
2025-08-31 | $0.158347 | $0.157803 | $0.150128 | $0.150912 | $220.1843 |
2025-08-30 | $0.152754 | $0.160553 | $0.147289 | $0.158347 | $755.9181 |
2025-08-29 | $0.158358 | $0.162644 | $0.148518 | $0.152707 | $719.1911 |
2025-08-28 | $0.165860 | $0.165812 | $0.158358 | $0.158499 | $302.3927 |
2025-08-27 | $0.172965 | $0.179231 | $0.161356 | $0.165860 | $763.9267 |
2025-08-26 | $0.191303 | $0.20182 | $0.172267 | $0.172965 | $4,043.429 |
2025-08-25 | -- | $0.225172 | $0.140805 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Binance-Peg Ontology(ONT)
