ONTBTC

Ontology (ONTBTC)

ONTBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 May 2022 0.00001107 0.00000006 0.54% 0.00001104 0.00001114 0.00001028 78,650.00
27 May 2022 0.00001101 0.00000035 3.28% 0.00001094 0.00001115 0.00001065 79,309.00
26 May 2022 0.00001066 -0.00000059 -5.24% 0.00001151 0.00001176 0.00001027 76,805.00
25 May 2022 0.00001125 0.00000065 6.13% 0.00001129 0.00001155 0.00001088 50,542.00
24 May 2022 0.00001060 0.00000000 0.00% 0.00001060 0.00001060 0.00001060 0.00
23 May 2022 0.00001060 0.00000030 2.91% 0.00001097 0.00001097 0.00001060 4.00
22 May 2022 0.00001030 0.00000000 0.00% 0.00001152 0.00001216 0.00001030 8.00
21 May 2022 0.00001030 0.00000002 0.19% 0.00001030 0.00001030 0.00001030 41.00
20 May 2022 0.00001028 -0.00000024 -2.28% 0.00001028 0.00001028 0.00001028 7.00
19 May 2022 0.00001052 0.00000025 2.43% 0.00001100 0.00001277 0.00001052 15.00
18 May 2022 0.00001027 -0.00000097 -8.63% 0.00001028 0.00001287 0.00001027 233.00
17 May 2022 0.00001124 -0.00000200 -15.63% 0.00001124 0.00001124 0.00001124 11.00
16 May 2022 0.00001280 0.00000000 0.00% 0.00001280 0.00001280 0.00001280 0.00
15 May 2022 0.00001280 0.00000300 29.21% 0.00001277 0.00001280 0.00001268 11.00
14 May 2022 0.00001027 -0.00000096 -8.55% 0.00001152 0.00001252 0.00001027 288.00
13 May 2022 0.00001123 -0.00000067 -5.63% 0.00001300 0.00001300 0.00001123 260.00
12 May 2022 0.00001190 0.00000000 0.00% 0.00001190 0.00001200 0.00001190 433.00
11 May 2022 0.00001190 -0.00000040 -3.25% 0.00001340 0.00001344 0.00001190 704.00
10 May 2022 0.00001230 0.00000027 2.24% 0.00001340 0.00001340 0.00001230 102.00
09 May 2022 0.00001203 0.00000003 0.25% 0.00001340 0.00001340 0.00001203 282.00
08 May 2022 0.00001200 0.00000000 0.00% 0.00001200 0.00001200 0.00001200 0.00
07 May 2022 0.00001200 -0.00000100 -7.46% 0.00001240 0.00001240 0.00001200 387.00
06 May 2022 0.00001340 0.00000100 8.19% 0.00001222 0.00001340 0.00001222 28.00
05 May 2022 0.00001221 -0.00000100 -7.44% 0.00001344 0.00001344 0.00001221 117.00
04 May 2022 0.00001344 -0.00000001 -0.07% 0.00001445 0.00001445 0.00001344 40.00
03 May 2022 0.00001345 0.00000100 8.26% 0.00001344 0.00001345 0.00001344 23.00
02 May 2022 0.00001211 -0.00000089 -6.85% 0.00001400 0.00001500 0.00001211 918.00
01 May 2022 0.00001300 -0.00000100 -7.04% 0.00001420 0.00001420 0.00001300 369.00
30 Abr 2022 0.00001420 -0.00000009 -0.63% 0.00001420 0.00001420 0.00001420 1.00
29 Abr 2022 0.00001429 0.00000009 0.63% 0.00001420 0.00001429 0.00001300 52.00
28 Abr 2022 0.00001420 0.00000100 7.69% 0.00001352 0.00001420 0.00001300 76.00
27 Abr 2022 0.00001300 -0.00000100 -7.00% 0.00001361 0.00001361 0.00001300 29.00
26 Abr 2022 0.00001429 -0.00000014 -0.97% 0.00001447 0.00001447 0.00001300 148.00
25 Abr 2022 0.00001443 0.00000043 3.07% 0.00001443 0.00001444 0.00001435 132.00
24 Abr 2022 0.00001400 -0.00000300 -17.65% 0.00001506 0.00001699 0.00001299 1,555.00
23 Abr 2022 0.00001700 0.00000300 21.74% 0.00001487 0.00001700 0.00001487 1,864.00
22 Abr 2022 0.00001380 -0.00000032 -2.27% 0.00001434 0.00001489 0.00001370 111.00
21 Abr 2022 0.00001412 -0.00000085 -5.68% 0.00001416 0.00001416 0.00001396 3.00
20 Abr 2022 0.00001497 0.00000100 7.38% 0.00001452 0.00001512 0.00001437 8.00
19 Abr 2022 0.00001355 -0.00000200 -13.23% 0.00001466 0.00001466 0.00001321 44.00
18 Abr 2022 0.00001512 0.00000000 0.00% 0.00001508 0.00001512 0.00001466 39.00
17 Abr 2022 0.00001512 0.00000200 15.27% 0.00001343 0.00001512 0.00001343 69.00
16 Abr 2022 0.00001310 -0.00000061 -4.45% 0.00001312 0.00001312 0.00001310 89.00
15 Abr 2022 0.00001371 -0.00000008 -0.58% 0.00001411 0.00001411 0.00001371 13.00
14 Abr 2022 0.00001379 -0.00000100 -6.61% 0.00001352 0.00001379 0.00001338 37.00
13 Abr 2022 0.00001513 0.00000100 7.14% 0.00001400 0.00001513 0.00001322 135.00
12 Abr 2022 0.00001400 0.00000100 7.81% 0.00001288 0.00002398 0.00001288 4,372.00
11 Abr 2022 0.00001281 0.00000001 0.08% 0.00001252 0.00001281 0.00001210 528.00
10 Abr 2022 0.00001280 0.00000005 0.39% 0.00001268 0.00001280 0.00001268 154.00
09 Abr 2022 0.00001275 0.00000012 0.95% 0.00001276 0.00001276 0.00001250 105.00
08 Abr 2022 0.00001263 -0.00000053 -4.03% 0.00001285 0.00001285 0.00001263 184.00
07 Abr 2022 0.00001316 0.00000031 2.41% 0.00001316 0.00001316 0.00001316 207.00
06 Abr 2022 0.00001285 -0.00000050 -3.75% 0.00001322 0.00001322 0.00001285 666.00
05 Abr 2022 0.00001335 0.00000052 4.05% 0.00001377 0.00001377 0.00001335 136.00
04 Abr 2022 0.00001283 -0.00000037 -2.80% 0.00001382 0.00001412 0.00001283 9.00
03 Abr 2022 0.00001320 -0.00000100 -6.80% 0.00001488 0.00001494 0.00001320 214.00
02 Abr 2022 0.00001470 0.00000100 7.47% 0.00001425 0.00001478 0.00001312 351.00
01 Abr 2022 0.00001339 0.00000000 0.00% 0.00001339 0.00001339 0.00001339 0.00
31 Mar 2022 0.00001339 -0.00000046 -3.32% 0.00001461 0.00001494 0.00001262 369.00
30 Mar 2022 0.00001385 0.00000017 1.24% 0.00001368 0.00001454 0.00001368 150.00
29 Mar 2022 0.00001368 0.00000000 0.00% 0.00001368 0.00001368 0.00001368 0.00
28 Mar 2022 0.00001368 0.00000008 0.59% 0.00001380 0.00001460 0.00001200 765.00
27 Mar 2022 0.00001360 0.00000060 4.62% 0.00001330 0.00001447 0.00001254 798.00
26 Mar 2022 0.00001300 0.00000080 6.56% 0.00001240 0.00001300 0.00001240 1,390.00
25 Mar 2022 0.00001220 -0.00000010 -0.81% 0.00001268 0.00001278 0.00001200 62.00
24 Mar 2022 0.00001230 -0.00000070 -5.38% 0.00001230 0.00001293 0.00001199 785.00
23 Mar 2022 0.00001300 0.00000051 4.08% 0.00001288 0.00001300 0.00001288 94.00
22 Mar 2022 0.00001249 -0.00000006 -0.48% 0.00001247 0.00001287 0.00001245 481.00
21 Mar 2022 0.00001255 0.00000006 0.48% 0.00001255 0.00001255 0.00001255 59.00
20 Mar 2022 0.00001249 -0.00000002 -0.16% 0.00001252 0.00001255 0.00001249 126.00
19 Mar 2022 0.00001251 0.00000001 0.08% 0.00001218 0.00001251 0.00001190 69.00
18 Mar 2022 0.00001250 0.00000060 5.04% 0.00001214 0.00001250 0.00001214 255.00
17 Mar 2022 0.00001190 0.00000000 0.00% 0.00001190 0.00001190 0.00001190 0.00
16 Mar 2022 0.00001190 0.00000000 0.00% 0.00001190 0.00001190 0.00001190 7.00
15 Mar 2022 0.00001190 -0.00000031 -2.54% 0.00001252 0.00001252 0.00001190 226.00
14 Mar 2022 0.00001221 -0.00000021 -1.69% 0.00001249 0.00001250 0.00001221 188.00
13 Mar 2022 0.00001242 -0.00000200 -14.29% 0.00001245 0.00001245 0.00001190 1,955.00
12 Mar 2022 0.00001400 0.00000100 7.69% 0.00001268 0.00001400 0.00001267 1,963.00
11 Mar 2022 0.00001300 0.00000099 8.24% 0.00001193 0.00001300 0.00001190 640.00
10 Mar 2022 0.00001201 -0.00000043 -3.46% 0.00001213 0.00001215 0.00001201 176.00
09 Mar 2022 0.00001244 0.00000027 2.22% 0.00001250 0.00001275 0.00001242 56.00
08 Mar 2022 0.00001217 0.00000031 2.61% 0.00001273 0.00001280 0.00001217 310.00
07 Mar 2022 0.00001186 -0.00000100 -7.54% 0.00001218 0.00001335 0.00001180 786.00
06 Mar 2022 0.00001326 -0.00000012 -0.90% 0.00001212 0.00001326 0.00001188 20.00
05 Mar 2022 0.00001338 -0.00000002 -0.15% 0.00001338 0.00001338 0.00001338 7.00
04 Mar 2022 0.00001340 0.00000006 0.45% 0.00001334 0.00001340 0.00001181 620.00
03 Mar 2022 0.00001334 0.00000054 4.22% 0.00001299 0.00001351 0.00001145 535.00
02 Mar 2022 0.00001280 0.00000100 8.47% 0.00001182 0.00001300 0.00001180 180.00
01 Mar 2022 0.00001180 -0.00000047 -3.83% 0.00001228 0.00001228 0.00001180 134.00
28 Feb 2022 0.00001227 -0.00000100 -7.47% 0.00001338 0.00001341 0.00001169 817.00
27 Feb 2022 0.00001338 0.00000039 3.00% 0.00001287 0.00001338 0.00001198 337.00
26 Feb 2022 0.00001299 0.00000031 2.44% 0.00001298 0.00001299 0.00001294 180.00
Su Consulta Reciente
EXMO
ONTBTC
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:20220529 05:47:34