OnTact(ONTACT)今天
$0.040561
OnTact 價格歷史
(ONTACT)時間段: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-05 | $0.041663 | $0.042107 | $0.040462 | $0.041791 | $95,821.43 |
2025-09-04 | $0.043868 | $0.043698 | $0.040111 | $0.041668 | $90,350.30 |
2025-09-03 | $0.043852 | $0.045083 | $0.042151 | $0.043868 | $102.440K |
2025-09-02 | $0.043605 | $0.043856 | $0.043399 | $0.043852 | $66,895.53 |
2025-09-01 | $0.044024 | $0.044185 | $0.041073 | $0.043605 | $91,677.51 |
2025-08-31 | $0.044081 | $0.044196 | $0.043519 | $0.044024 | $82,417.94 |
2025-08-30 | $0.044277 | $0.044937 | $0.043099 | $0.044081 | $84,142.02 |
2025-08-29 | $0.044548 | $0.046301 | $0.043048 | $0.044277 | $99,594.25 |
2025-08-28 | $0.044118 | $0.044566 | $0.042968 | $0.044554 | $107.522K |
2025-08-27 | $0.044453 | $0.044440 | $0.043778 | $0.044136 | $79,048.05 |
2025-08-26 | $0.044338 | $0.044460 | $0.040094 | $0.044452 | $92,925.85 |
2025-08-25 | $0.046321 | $0.046364 | $0.040599 | $0.044338 | $93,952.18 |
2025-08-24 | $0.045177 | $0.048240 | $0.040594 | $0.046331 | $88,047.25 |
2025-08-23 | $0.043175 | $0.048110 | $0.042283 | $0.045167 | $86,896.00 |
2025-08-22 | $0.039045 | $0.043309 | $0.036778 | $0.043175 | $90,925.02 |
2025-08-21 | $0.035744 | $0.039769 | $0.032998 | $0.039070 | $87,347.91 |
2025-08-20 | $0.035136 | $0.035896 | $0.032916 | $0.035745 | $82,299.50 |
2025-08-19 | $0.035540 | $0.036122 | $0.034012 | $0.035172 | $82,625.55 |
2025-08-18 | $0.036072 | $0.036109 | $0.035027 | $0.035548 | $80,557.76 |
2025-08-17 | $0.035944 | $0.036134 | $0.035878 | $0.036072 | $80,150.80 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-07
OnTact(ONTACT)
