Ontology(ONT)امروز
$0.136511
1 سال پیش
$0.165602
2 سال پیش
$0.153177
3 سال پیش
$0.244001
4 سال پیش
$1.23
5 سال پیش
$0.651284
6 سال پیش
$0.708985
7 سال پیش
$2.42
Ontology تاریخچه قیمت
(ONT)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-20 | $0.131841 | $0.135414 | $0.129282 | $0.134791 | $10.015M |
2025-08-19 | $0.134458 | $0.135959 | $0.130962 | $0.131726 | $6.720M |
2025-08-18 | $0.142284 | $0.141854 | $0.132219 | $0.134624 | $6.697M |
2025-08-17 | $0.138187 | $0.142677 | $0.137368 | $0.142419 | $6.663M |
2025-08-16 | $0.131453 | $0.138472 | $0.131657 | $0.138280 | $7.118M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
Ontology(ONT)
