Binance-Peg Ontology(ONT)Hoy
$0.136706
hace 1 años
$0.161196
hace 2 años
$0.166744
Binance-Peg Ontology Historial de precios
(ONT)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 | -- | -- |
2025-08-24 | $0.143960 | $0.143305 | $0.139087 | $0.141919 | $94.37546 |
2025-08-23 | $0.134723 | $0.14655 | $0.137119 | $0.143960 | $214.8379 |
2025-08-22 | $0.133763 | $0.137433 | $0.128707 | $0.134721 | $282.4854 |
2025-08-21 | $0.133979 | $0.138768 | $0.133512 | $0.133763 | $75.58704 |
2025-08-20 | $0.131394 | $0.135469 | $0.128471 | $0.133979 | $138.5818 |
2025-08-19 | $0.135116 | $0.136352 | $0.130153 | $0.131394 | $92.34005 |
2025-08-18 | $0.142207 | $0.141786 | $0.131897 | $0.135116 | $64.33581 |
2025-08-17 | $0.136651 | $0.14232 | $0.136763 | $0.142207 | $250.4803 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Binance-Peg Ontology(ONT)
