Ontology(ONT)Heute
$0.140259
vor 1 Jahren
$0.169935
vor 2 Jahren
$0.161499
vor 3 Jahren
$0.253982
vor 4 Jahren
$1.025
vor 5 Jahren
$0.681627
vor 6 Jahren
$0.764159
vor 7 Jahren
$1.84
Ontology Preisverlauf
(ONT)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.138123 | $0.141006 | $0.135839 | $0.137538 | $10.966M |
2025-09-08 | $0.135723 | $0.138782 | $0.134168 | $0.138782 | $7.787M |
2025-09-07 | $0.135497 | $0.137209 | $0.134926 | $0.135811 | $4.209M |
2025-09-06 | $0.134429 | $0.137173 | $0.133987 | $0.135806 | $5.218M |
2025-09-05 | $0.134823 | $0.138019 | $0.132744 | $0.134180 | $7.867M |
2025-09-04 | $0.141035 | $0.141761 | $0.134433 | $0.134823 | $11.216M |
2025-09-03 | $0.137610 | $0.141947 | $0.13737 | $0.141344 | $8.542M |
2025-09-02 | $0.140638 | $0.141596 | $0.136767 | $0.137610 | $10.803M |
2025-09-01 | $0.148923 | $0.149742 | $0.139618 | $0.140294 | $15.317M |
2025-08-31 | $0.157741 | $0.156182 | $0.148598 | $0.149072 | $16.867M |
2025-08-30 | $0.149642 | $0.163638 | $0.145856 | $0.157417 | $65.352M |
2025-08-29 | $0.159043 | $0.162758 | $0.148296 | $0.148895 | $30.149M |
2025-08-28 | $0.162883 | $0.167901 | $0.157754 | $0.159131 | $36.563M |
2025-08-27 | $0.174262 | $0.176999 | $0.16094 | $0.162294 | $66.580M |
2025-08-26 | $0.194689 | $0.204958 | $0.171733 | $0.174593 | $181.145M |
2025-08-25 | $0.139928 | $0.227722 | $0.139582 | $0.194689 | $485.129M |
2025-08-24 | $0.142270 | $0.144087 | $0.138439 | $0.139939 | $8.234M |
2025-08-23 | $0.136277 | $0.148698 | $0.138719 | $0.142020 | $15.074M |
2025-08-22 | $0.131657 | $0.138754 | $0.126525 | $0.137153 | $14.218M |
2025-08-21 | $0.134559 | $0.138698 | $0.131521 | $0.131603 | $13.099M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
Ontology(ONT)
