ont3s(ONT3S)Hoy
$0.00155
hace 1 años
$0.003146
hace 2 años
$0.237874
hace 3 años
$0.399041
hace 4 años
$0.001138
ont3s Historial de precios
(ONT3S)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001627 | $0.001 | $0.001 | $0.0017 | $15,883.70 |
2025-09-10 | $0.001813 | $0.001 | $0.001 | $0.001612 | $17,305.60 |
2025-09-09 | $0.001797 | $0.001 | $0.001 | $0.001789 | $13,823.53 |
2025-09-08 | $0.001944 | $0.001 | $0.001 | $0.001763 | $7,682.361 |
2025-09-07 | $0.001975 | $0.001 | $0.001 | $0.001913 | $7,210.338 |
2025-09-06 | $0.002072 | $0.002 | $0.001 | $0.00194 | $17,237.57 |
2025-09-05 | $0.002076 | $0.002 | $0.001 | $0.002045 | $12,853.69 |
2025-09-04 | $0.001846 | $0.002 | $0.001 | $0.002045 | $14,240.33 |
2025-09-03 | $0.002026 | $0.002 | $0.001 | $0.001819 | $17,754.90 |
2025-09-02 | $0.001944 | $0.002 | $0.001 | $0.001979 | $14,796.08 |
2025-09-01 | $0.001684 | $0.001 | $0.001 | $0.001972 | $9,151.476 |
2025-08-31 | $0.001467 | $0.001 | $0.001 | $0.001673 | $10,359.29 |
2025-08-30 | $0.001797 | $0.001 | $0.001 | $0.001465 | $28,113.62 |
2025-08-29 | $0.001537 | $0.001 | $0.001 | $0.001803 | $19,447.73 |
2025-08-28 | $0.001452 | $0.001 | $0.001 | $0.001514 | $18,084.61 |
2025-08-27 | $0.001227 | $0.001 | $0.001 | $0.001457 | $24,194.86 |
2025-08-26 | $0.000923 | $0.001 | $0.001 | $0.001222 | $26,147.75 |
2025-08-25 | $0.004727 | $0.004 | $0.001 | $0.000909 | $69,759.37 |
2025-08-24 | $0.004548 | $0.004 | $0.004 | $0.004624 | $20,986.49 |
2025-08-23 | $0.005301 | $0.004 | $0.003 | $0.004478 | $21,876.87 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
ont3s(ONT3S)
