Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Ontology Gas | ONGEUR | Cripto | 74,354,624 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.7015 | 0.6515 | 0.75666 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.68737 | 0.7515 | 0.67347 | 0.7015 | 0.17592 - 0.73139 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| CXIO | 07:07:41 | 102.00 | 0.7015 | EUR |
Resumen Histórico ONGEUR
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.47113 | 0.73139 | 0.41782 | 3,541,030.45 | 0.23037 | 48.90% |
| 1 Month | 0.37589 | 0.73139 | 0.3108 | 2,770,571.38 | 0.32561 | 86.62% |
| 3 Months | 0.29264 | 0.73139 | 0.27441 | 1,055,263.02 | 0.40886 | 139.71% |
| 6 Months | 0.25589 | 0.73139 | 0.2315 | 829,928.87 | 0.44561 | 174.14% |
| 1 Year | 0.27829 | 0.73139 | 0.17592 | 661,786.57 | 0.42321 | 152.08% |
| 3 Years | 0.710 | 2.02 | 0.159 | 278,402.07 | -0.0085 | -1.20% |
| 5 Years | 0.485229 | 2.02 | 0.051 | 299,089.35 | 0.216271 | 44.57% |
ONGEUR Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.7015 | 0.0153 | 2.23% | 0.7015 | 0.7015 | 0.7015 | 163,287.00 |
| 21 Abr 2024 | 0.6862 | 0.0672 | 10.86% | 0.5947 | 0.73139 | 0.576 | 7,622,259.00 |
| 20 Abr 2024 | 0.619 | 0.00244 | 0.40% | 0.60338 | 0.62879 | 0.59001 | 340,729.00 |
| 19 Abr 2024 | 0.61656 | 0.00638 | 1.05% | 0.60727 | 0.6629 | 0.54551 | 6,515,497.00 |
| 18 Abr 2024 | 0.61018 | 0.16156 | 36.01% | 0.44529 | 0.61019 | 0.41782 | 138,846.00 |
| 17 Abr 2024 | 0.44862 | -0.07822 | -14.85% | 0.52378 | 0.54006 | 0.44189 | 2,626,332.00 |
| 16 Abr 2024 | 0.52684 | 0.06727 | 14.64% | 0.47113 | 0.56054 | 0.4387 | 7,380,259.00 |
| 15 Abr 2024 | 0.45957 | 0.06536 | 16.58% | 0.406 | 0.52771 | 0.39201 | 10,995,827.00 |
| 14 Abr 2024 | 0.39421 | 0.03176 | 8.76% | 0.36451 | 0.39421 | 0.330 | 2,120,904.00 |
| 13 Abr 2024 | 0.36245 | -0.09359 | -20.52% | 0.48897 | 0.48897 | 0.3108 | 2,816,798.00 |
| 12 Abr 2024 | 0.45604 | -0.0789 | -14.75% | 0.53036 | 0.5842 | 0.45068 | 17,129,925.00 |
| 11 Abr 2024 | 0.53494 | 0.147 | 37.89% | 0.38588 | 0.59876 | 0.38177 | 18,135,430.00 |
| 10 Abr 2024 | 0.38794 | 0.02278 | 6.24% | 0.36516 | 0.38794 | 0.35669 | 80,888.00 |
| 09 Abr 2024 | 0.36516 | -0.02792 | -7.10% | 0.39469 | 0.39469 | 0.36516 | 114,640.00 |
| 08 Abr 2024 | 0.39308 | 0.02805 | 7.68% | 0.36393 | 0.40244 | 0.35459 | 461,571.00 |
| 07 Abr 2024 | 0.36503 | 0.01055 | 2.98% | 0.36001 | 0.36841 | 0.35545 | 44,593.00 |
| 06 Abr 2024 | 0.35448 | 0.00228 | 0.65% | 0.35235 | 0.35448 | 0.35235 | 2,775.00 |
| 05 Abr 2024 | 0.3522 | -0.00933 | -2.58% | 0.35817 | 0.36645 | 0.34355 | 113,223.00 |
| 04 Abr 2024 | 0.36153 | 0.005 | 1.40% | 0.35817 | 0.38528 | 0.35342 | 147,359.00 |
| 03 Abr 2024 | 0.35653 | 0.00805 | 2.31% | 0.34848 | 0.36318 | 0.33602 | 57,961.00 |
| 02 Abr 2024 | 0.34848 | -0.02631 | -7.02% | 0.37479 | 0.37479 | 0.33465 | 36,992.00 |
| 01 Abr 2024 | 0.37479 | -0.01843 | -4.69% | 0.39998 | 0.39998 | 0.36026 | 142,125.00 |
| 31 Mar 2024 | 0.39322 | 0.00133 | 0.34% | 0.39189 | 0.394 | 0.38898 | 5,120.00 |
| 30 Mar 2024 | 0.39189 | -0.00673 | -1.69% | 0.41015 | 0.41015 | 0.39057 | 22,258.00 |
| 29 Mar 2024 | 0.39862 | -0.01161 | -2.83% | 0.40886 | 0.40911 | 0.39862 | 1,606.00 |
| 28 Mar 2024 | 0.41023 | 0.01264 | 3.18% | 0.39792 | 0.41355 | 0.38624 | 148,711.00 |
| 27 Mar 2024 | 0.39759 | -0.00391 | -0.97% | 0.37589 | 0.40462 | 0.37589 | 204,064.00 |
| 26 Mar 2024 | 0.4015 | 0.02561 | 6.81% | 0.37589 | 0.4215 | 0.37589 | 6,004.00 |
| 25 Mar 2024 | 0.37589 | 0.00895 | 2.44% | 0.36485 | 0.38069 | 0.3589 | 1,132,551.00 |
| 24 Mar 2024 | 0.36694 | 0.01557 | 4.43% | 0.35415 | 0.40647 | 0.35415 | 1,431,324.00 |
| 23 Mar 2024 | 0.35137 | 0.01338 | 3.96% | 0.33635 | 0.35388 | 0.33461 | 58,422.00 |
