Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
---|---|---|---|---|
Ontology | ONTEUR | Cripto | 289,863,710 | No es Minable |
Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
---|---|---|---|---|---|
-0.02682 | -8.75% | 0.27981 | 0.27736 | 0.27957 |
Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
---|---|---|---|---|
0.29939 | 0.30538 | 0.27222 | 0.30663 | 0.13638 - 0.45749 |
Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
---|---|---|---|---|
BITV | 17:11:41 | 178.25 | 0.27981 | EUR |
Resumen Histórico ONTEUR
Period † | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.31327 | 0.45749 | 0.24001 | 4,047,949.62 | -0.03346 | -10.68% |
1 Month | 0.3108 | 0.45749 | 0.24001 | 1,077,809.08 | -0.03099 | -9.97% |
3 Months | 0.20021 | 0.45749 | 0.19772 | 483,145.35 | 0.0796 | 39.76% |
6 Months | 0.15686 | 0.45749 | 0.149 | 486,560.12 | 0.12295 | 78.38% |
1 Year | 0.28358 | 0.45749 | 0.13638 | 308,706.43 | -0.00377 | -1.33% |
3 Years | 2.10 | 2.39 | 0.050 | 179,242.18 | -1.82 | -86.68% |
5 Years | 1.17 | 2.39 | 0.050 | 628,577.76 | -0.893487 | -76.15% |
ONTEUR Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 0.30663 | 0.0069 | 2.30% | 0.29939 | 0.31899 | 0.2743 | 2,158,383.00 |
15 Abr 2024 | 0.29973 | 0.00894 | 3.07% | 0.29553 | 0.34704 | 0.27989 | 5,735,513.00 |
14 Abr 2024 | 0.29079 | 0.01468 | 5.32% | 0.26932 | 0.2926 | 0.24758 | 1,612,092.00 |
13 Abr 2024 | 0.27611 | -0.08645 | -23.84% | 0.37178 | 0.37406 | 0.24001 | 3,134,601.00 |
12 Abr 2024 | 0.36256 | 0.00392 | 1.09% | 0.34447 | 0.45749 | 0.330 | 12,834,978.00 |
11 Abr 2024 | 0.35864 | 0.01819 | 5.34% | 0.34447 | 0.3746 | 0.33381 | 2,654,214.00 |
10 Abr 2024 | 0.34045 | 0.02718 | 8.68% | 0.31327 | 0.34122 | 0.310 | 205,862.00 |
09 Abr 2024 | 0.31327 | -0.01585 | -4.82% | 0.33186 | 0.33186 | 0.31029 | 94,769.00 |
08 Abr 2024 | 0.32912 | 0.02697 | 8.93% | 0.29795 | 0.33844 | 0.295 | 420,414.00 |
07 Abr 2024 | 0.30215 | 0.01007 | 3.45% | 0.29554 | 0.3062 | 0.29554 | 70,365.00 |
06 Abr 2024 | 0.29208 | 0.00222 | 0.77% | 0.28919 | 0.29208 | 0.28905 | 300.00 |
05 Abr 2024 | 0.28986 | -0.00282 | -0.96% | 0.28641 | 0.29723 | 0.280 | 54,763.00 |
04 Abr 2024 | 0.29268 | 0.00627 | 2.19% | 0.28641 | 0.30318 | 0.28273 | 39,692.00 |
03 Abr 2024 | 0.28641 | -0.00917 | -3.10% | 0.29119 | 0.29934 | 0.280 | 39,286.00 |
02 Abr 2024 | 0.29558 | -0.02384 | -7.46% | 0.31942 | 0.3215 | 0.28623 | 253,723.00 |
01 Abr 2024 | 0.31942 | -0.0143 | -4.29% | 0.33864 | 0.34021 | 0.30905 | 119,657.00 |
31 Mar 2024 | 0.33372 | 0.00086 | 0.26% | 0.3351 | 0.33558 | 0.33372 | 6,036.00 |
30 Mar 2024 | 0.33286 | -0.00675 | -1.99% | 0.34619 | 0.34986 | 0.33211 | 90,271.00 |
29 Mar 2024 | 0.33961 | -0.00658 | -1.90% | 0.34248 | 0.34248 | 0.33909 | 8,403.00 |
28 Mar 2024 | 0.34619 | 0.02015 | 6.18% | 0.32604 | 0.34865 | 0.320 | 83,894.00 |
27 Mar 2024 | 0.32604 | -0.01721 | -5.01% | 0.33622 | 0.34612 | 0.32113 | 52,739.00 |
26 Mar 2024 | 0.34325 | 0.00859 | 2.57% | 0.3393 | 0.355 | 0.33659 | 20,507.00 |
25 Mar 2024 | 0.33466 | 0.02333 | 7.49% | 0.3116 | 0.33884 | 0.310 | 127,484.00 |
24 Mar 2024 | 0.31133 | 0.00581 | 1.90% | 0.30461 | 0.320 | 0.30461 | 84,353.00 |
23 Mar 2024 | 0.30552 | 0.00757 | 2.54% | 0.30394 | 0.320 | 0.2815 | 37,226.00 |
22 Mar 2024 | 0.29795 | -0.00553 | -1.82% | 0.30394 | 0.30394 | 0.2815 | 154.00 |
21 Mar 2024 | 0.30348 | 0.00746 | 2.52% | 0.30698 | 0.3115 | 0.29208 | 141,275.00 |
20 Mar 2024 | 0.29602 | 0.01452 | 5.16% | 0.3108 | 0.3108 | 0.257 | 97,684.00 |
19 Mar 2024 | 0.2815 | -0.02645 | -8.59% | 0.30393 | 0.30485 | 0.2815 | 6,468.00 |
18 Mar 2024 | 0.30795 | -0.00285 | -0.92% | 0.31005 | 0.31005 | 0.30093 | 103,770.00 |
17 Mar 2024 | 0.3108 | 0.0098 | 3.26% | 0.30186 | 0.31614 | 0.28811 | 111,431.00 |
16 Mar 2024 | 0.301 | -0.03104 | -9.35% | 0.33198 | 0.34167 | 0.2955 | 146,108.00 |