ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
Dow Jones
38,085.80
-0.98%
US Dollar vs MXN
17.20167
-0.02%
Brent Oil
88.20
0.06%
Bitcoin
64,092.25
-0.61%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Ontology (Criptodivisas:ONTEUR)

  6. Ontology (Criptodivisas:ONTEUR) Histórico

ONTEUR Ontology

0.35635
-0.01515 (-4.08%)
21:00:20 - Datos en tiempo real

ONTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.3715 -0.01824 -4.68% 0.39499 0.41469 0.36926 823,025.00
24 Abr 2024 0.38974 -0.06526 -14.34% 0.40527 0.41555 0.38323 3,495,675.00
23 Abr 2024 0.455 0.0335 7.95% 0.43936 0.48674 0.43136 672,396.00
22 Abr 2024 0.4215 0.0457 12.16% 0.3915 0.4215 0.3915 195,095.00
21 Abr 2024 0.3758 0.0343 10.04% 0.34551 0.39896 0.333 3,722,178.00
20 Abr 2024 0.3415 -0.00363 -1.05% 0.34274 0.3718 0.33053 177,263.00
19 Abr 2024 0.34513 0.03363 10.80% 0.31168 0.3739 0.31168 6,169,418.00
18 Abr 2024 0.3115 0.038 13.89% 0.27471 0.3115 0.2615 8,584.00
17 Abr 2024 0.2735 -0.03313 -10.80% 0.29939 0.30538 0.27222 812,097.00
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
15 Mar 2024 0.33204 -0.00946 -2.77% 0.36181 0.36279 0.30585 2,401,104.00
14 Mar 2024 0.3415 -0.020 -5.53% 0.36543 0.36743 0.3424 76,307.00
13 Mar 2024 0.3615 0.01008 2.87% 0.32403 0.3815 0.32403 9,694.00
12 Mar 2024 0.35142 0.00222 0.64% 0.32403 0.35285 0.3015 3,436.00
11 Mar 2024 0.3492 0.02657 8.24% 0.31944 0.35584 0.303 993,636.00
10 Mar 2024 0.32263 -0.00201 -0.62% 0.32677 0.33143 0.3015 235,353.00
09 Mar 2024 0.32464 -0.00096 -0.29% 0.3256 0.33123 0.3015 121,515.00
08 Mar 2024 0.3256 0.01025 3.25% 0.33964 0.34199 0.313 235,054.00
07 Mar 2024 0.31535 0.00135 0.43% 0.31945 0.31945 0.31392 1,363.00
06 Mar 2024 0.314 0.03006 10.59% 0.28421 0.31681 0.27339 420,959.00
05 Mar 2024 0.28394 -0.01756 -5.82% 0.27545 0.32265 0.242 1,248,657.00
04 Mar 2024 0.3015 0.01167 4.03% 0.28721 0.3015 0.28164 4,904.00
03 Mar 2024 0.28983 0.01306 4.72% 0.27545 0.29162 0.27545 4,704.00
02 Mar 2024 0.27677 0.00298 1.09% 0.278 0.27921 0.27296 24,720.00
01 Mar 2024 0.27379 0.00597 2.23% 0.25039 0.2753 0.25039 423,413.00
29 Feb 2024 0.26782 0.01683 6.71% 0.24965 0.27118 0.24946 229,859.00
28 Feb 2024 0.25099 0.0006 0.24% 0.25039 0.25274 0.2411 8,692.00
27 Feb 2024 0.25039 0.00929 3.85% 0.24541 0.25267 0.24482 305,142.00
26 Feb 2024 0.2411 0.00 0.00% 0.24313 0.2435 0.24303 4,640.00
25 Feb 2024 0.2411 0.0066 2.81% 0.23891 0.2415 0.2252 594.00
24 Feb 2024 0.2345 -0.0057 -2.37% 0.23891 0.23891 0.2252 175,934.00
23 Feb 2024 0.2402 0.00129 0.54% 0.23891 0.2402 0.2252 94.00
22 Feb 2024 0.23891 -0.00091 -0.38% 0.236 0.24285 0.2252 56,883.00
21 Feb 2024 0.23982 -0.00416 -1.71% 0.236 0.24222 0.236 1,145.00
20 Feb 2024 0.24398 0.00401 1.67% 0.25489 0.26304 0.24365 186,939.00
19 Feb 2024 0.23997 0.00577 2.46% 0.23795 0.23997 0.23795 207.00
18 Feb 2024 0.2342 -0.00211 -0.89% 0.2357 0.24111 0.2342 14,249.00
17 Feb 2024 0.23631 -0.00209 -0.88% 0.2384 0.23886 0.2252 72,889.00
16 Feb 2024 0.2384 -0.00002 -0.01% 0.23842 0.24332 0.2252 104,388.00
15 Feb 2024 0.23842 0.00452 1.93% 0.2339 0.24482 0.2252 156,600.00
14 Feb 2024 0.2339 0.00463 2.02% 0.22934 0.235 0.2267 21,998.00
13 Feb 2024 0.22927 0.00407 1.81% 0.21827 0.23197 0.21827 108,378.00
12 Feb 2024 0.2252 0.00604 2.76% 0.21944 0.2252 0.21921 4,276.00
11 Feb 2024 0.21916 0.0011 0.50% 0.21827 0.21916 0.2015 276.00
10 Feb 2024 0.21806 0.00372 1.74% 0.21335 0.22024 0.21229 308,487.00
09 Feb 2024 0.21434 0.00156 0.73% 0.21335 0.21434 0.2015 69.00
08 Feb 2024 0.21278 0.00704 3.42% 0.20613 0.21506 0.20613 67,437.00
07 Feb 2024 0.20574 -0.00039 -0.19% 0.20613 0.20613 0.2015 63.00
06 Feb 2024 0.20613 -0.00288 -1.38% 0.20578 0.20896 0.2015 15,234.00
05 Feb 2024 0.20901 0.00323 1.57% 0.20549 0.20913 0.20406 21,155.00
04 Feb 2024 0.20578 -0.00785 -3.67% 0.21363 0.21363 0.2015 18,587.00
03 Feb 2024 0.21363 -0.00065 -0.30% 0.2149 0.21664 0.2015 24,575.00
02 Feb 2024 0.21428 0.00374 1.78% 0.21057 0.21546 0.2015 18,231.00
01 Feb 2024 0.21054 0.00103 0.49% 0.20884 0.21257 0.2015 97,286.00
31 Ene 2024 0.20951 -0.00569 -2.64% 0.2152 0.21995 0.2015 118,661.00
30 Ene 2024 0.2152 -0.00643 -2.90% 0.22152 0.22292 0.2015 114,392.00
29 Ene 2024 0.22163 0.0064 2.97% 0.21492 0.22163 0.21486 112,738.00
28 Ene 2024 0.21523 -0.00211 -0.97% 0.21734 0.21983 0.2015 77,326.00
27 Ene 2024 0.21734 0.00157 0.73% 0.21577 0.21865 0.2015 70,244.00

Su Consulta Reciente

COIN
ONTEUR
Ontology
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados