Ontology(ONT)今天
$0.1369
1年前
$0.158573
2年前
$0.166323
3年前
$0.231241
4年前
$0.99541
5年前
$0.632178
6年前
$0.713754
7年前
$1.98
Ontology 價格歷史
(ONT)時間段: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-07 | $0.135497 | $0.137209 | $0.134926 | $0.135811 | $4.209M |
2025-09-06 | $0.134429 | $0.137173 | $0.133987 | $0.135806 | $5.218M |
2025-09-05 | $0.134823 | $0.138019 | $0.132744 | $0.134180 | $7.867M |
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 |
* 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
2025-09-08
Ontology(ONT)
