Ontos(ONTOS)Hoy
$0.000035
Ontos Historial de precios
(ONTOS)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 | $0.000025 | $0.000038 | $0.000025 | $0.000036 | $10,940.72 |
2025-09-04 | $0.000026 | $0.000026 | $0.000025 | $0.000025 | $129.9672 |
2025-09-03 | $0.000027 | $0.000030 | $0.000026 | $0.000026 | $1,915.872 |
2025-09-02 | $0.000020 | $0.000027 | $0.000019 | $0.000027 | $2,941.797 |
2025-09-01 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $3.794770 |
2025-08-31 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $60.87914 |
2025-08-30 | -- | $0.000020 | $0.000018 | -- | -- |
2025-08-29 | -- | $0.000020 | $0.000019 | -- | -- |
2025-08-28 | $0.000021 | $0.000021 | $0.000019 | $0.000020 | $136.6389 |
2025-08-27 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $507.5593 |
2025-08-26 | -- | $0.000020 | $0.000019 | $0.000020 | $35.95047 |
2025-08-25 | -- | $0.000021 | $0.000021 | -- | -- |
2025-08-24 | -- | $0.000021 | $0.000021 | -- | -- |
2025-08-23 | $0.000020 | $0.000022 | $0.000020 | $0.000021 | $168.6840 |
2025-08-22 | -- | $0.000021 | $0.000018 | -- | -- |
2025-08-21 | $0.000020 | $0.000020 | $0.000019 | -- | -- |
2025-08-20 | -- | $0.000020 | $0.000019 | -- | -- |
2025-08-19 | $0.000019 | $0.000020 | $0.000019 | $0.000019 | $36.11763 |
2025-08-18 | $0.000021 | $0.000021 | $0.000019 | $0.000019 | $33.43581 |
2025-08-17 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $56.02054 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Ontos(ONTOS)
