ONTGBP

Datos Históricos Ontology

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ontology ONTGBP Cripto 838,401,519 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.004943 -0.71% 0.694085 0.692762 0.694527
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.701308 0.702931 0.679775 0.699028 0.252671 - 2.10
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 04:02:40 10.00 0.694085 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
348,557.04 503,137.34 ONT ONTEUR ONTUSD ONTBTC

Resumen Histórico ONTGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.6935210.7355060.6325013,622,971.640.0005650.08%
1 Month0.5939760.8321190.5236714,667,345.880.10010916.85%
3 Months0.6101350.9608450.5236715,573,401.960.0839513.76%
6 Months1.072.100.3697377,900,575.33-0.378558-35.29%
1 Year0.4161012.100.2526719,049,222.040.27798566.81%
3 Years1.371,060.470.0022698,867,499.99-0.678291-49.42%
5 Years1.691,060.470.0022698,630,043.15-0.999718-59.02%

ONTGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Oct 2021 0.695286 -0.014083 -1.99% 0.710074 0.713371 0.677433 2,424,155.00
22 Oct 2021 0.70937 0.006388 0.91% 0.66559 0.735506 0.651177 3,288,164.00
21 Oct 2021 0.702981 0.007578 1.09% 0.697135 0.732816 0.680692 4,099,921.00
20 Oct 2021 0.695403 0.02716 4.06% 0.66559 0.699057 0.651177 3,112,572.00
19 Oct 2021 0.668243 0.001079 0.16% 0.635857 0.671309 0.632501 7,267,671.00
18 Oct 2021 0.667164 -0.01509 -2.21% 0.681546 0.688481 0.65547 2,521,701.00
17 Oct 2021 0.682254 -0.011887 -1.71% 0.693521 0.715823 0.662998 2,646,615.00
16 Oct 2021 0.694142 0.008011 1.17% 0.68768 0.714682 0.684724 3,419,812.00
15 Oct 2021 0.68613 -0.019613 -2.78% 0.700262 0.706308 0.662998 5,614,640.00
14 Oct 2021 0.705743 -0.010501 -1.47% 0.715622 0.734096 0.699298 3,238,859.00
13 Oct 2021 0.716244 0.039553 5.84% 0.679041 0.721132 0.660545 4,353,335.00
12 Oct 2021 0.676692 -0.020519 -2.94% 0.693073 0.693073 0.650413 4,561,886.00
11 Oct 2021 0.697211 -0.009185 -1.30% 0.701833 0.763028 0.683913 8,147,635.00
10 Oct 2021 0.706396 -0.045222 -6.02% 0.743642 0.750544 0.702798 5,615,673.00
09 Oct 2021 0.751618 -0.057596 -7.12% 0.812352 0.819368 0.741183 6,707,943.00
08 Oct 2021 0.809214 0.121964 17.75% 0.689225 0.832119 0.674512 13,769,221.00
07 Oct 2021 0.687251 0.00242 0.35% 0.689032 0.720574 0.673808 5,073,855.00
06 Oct 2021 0.684831 0.009844 1.46% 0.67104 0.702139 0.640101 5,928,692.00
05 Oct 2021 0.674987 0.038806 6.10% 0.635857 0.681199 0.632501 5,598,299.00
04 Oct 2021 0.636181 -0.026558 -4.01% 0.644375 0.651494 0.616246 5,656,389.00
03 Oct 2021 0.66274 0.038837 6.22% 0.62619 0.68147 0.613526 4,304,803.00
02 Oct 2021 0.623903 0.000328 0.05% 0.624605 0.641703 0.613239 2,823,443.00
01 Oct 2021 0.623575 0.050243 8.76% 0.577454 0.628931 0.577454 5,081,097.00
30 Sep 2021 0.573332 0.029941 5.51% 0.542667 0.575349 0.542597 2,375,449.00
29 Sep 2021 0.543391 0.012329 2.32% 0.52973 0.558066 0.523671 3,020,267.00
28 Sep 2021 0.531062 -0.015056 -2.76% 0.5436 0.556586 0.526537 2,674,410.00
27 Sep 2021 0.546118 -0.022645 -3.98% 0.572737 0.594769 0.545807 5,508,122.00
26 Sep 2021 0.568763 -0.023943 -4.04% 0.593976 0.593976 0.539408 1,851,044.00
25 Sep 2021 0.592706 -0.008107 -1.35% 0.603872 0.608902 0.58028 3,086,366.00
24 Sep 2021 0.600813 -0.054635 -8.34% 0.657631 0.659489 0.567095 4,926,166.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ONTGBP
Ontology
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

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

P: V: D:20211024 09:06:41