ONTBTC

Ontology (ONTBTC)

ONTBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.00001730 -0.00000200 -10.47% 0.00001900 0.00001900 0.00001730 884,618.00
27 Nov 2021 0.00001910 0.00000100 5.52% 0.00001810 0.00002000 0.00001800 1,524,223.00
26 Nov 2021 0.00001810 0.00000090 5.23% 0.00001730 0.00001830 0.00001640 1,548,447.00
25 Nov 2021 0.00001720 0.00000050 2.99% 0.00001660 0.00001730 0.00001650 621,155.00
24 Nov 2021 0.00001670 -0.00000050 -2.91% 0.00001730 0.00001750 0.00001650 586,001.00
23 Nov 2021 0.00001720 0.00000050 2.99% 0.00001670 0.00001730 0.00001660 1,025,673.00
22 Nov 2021 0.00001670 -0.00000010 -0.60% 0.00001680 0.00001750 0.00001650 1,005,000.00
21 Nov 2021 0.00001680 0.00000030 1.82% 0.00001650 0.00001730 0.00001650 791,450.00
20 Nov 2021 0.00001650 -0.00000020 -1.20% 0.00001670 0.00001690 0.00001640 423,530.00
19 Nov 2021 0.00001670 -0.00006900 -80.80% 0.00001620 0.00001710 0.00001610 836,514.00
18 Nov 2021 0.00008540 0.00006900 415.66% 0.00001660 0.00008540 0.00001630 479,472.00
17 Nov 2021 0.00001660 0.00000020 1.22% 0.00001650 0.00001690 0.00001630 1,144,883.00
16 Nov 2021 0.00001640 -0.00000030 -1.80% 0.00001670 0.00001670 0.00001570 1,952,235.00
15 Nov 2021 0.00001670 -0.00000040 -2.34% 0.00001690 0.00001690 0.00001640 938,643.00
14 Nov 2021 0.00001710 0.00000040 2.40% 0.00001670 0.00001740 0.00001670 722,245.00
13 Nov 2021 0.00001670 0.00000040 2.45% 0.00001630 0.00001690 0.00001620 600,500.00
12 Nov 2021 0.00001630 -0.00000020 -1.21% 0.00001650 0.00001650 0.00001590 565,134.00
11 Nov 2021 0.00001650 0.00000010 0.61% 0.00001640 0.00001670 0.00001620 857,955.00
10 Nov 2021 0.00001640 -0.00000100 -5.65% 0.00001770 0.00001770 0.00001560 2,121,887.00
09 Nov 2021 0.00001770 0.00000200 12.50% 0.00001600 0.00001840 0.00001600 1,807,136.00
08 Nov 2021 0.00001600 -0.00000080 -4.76% 0.00001680 0.00001680 0.00001570 1,106,359.00
07 Nov 2021 0.00001680 -0.00000060 -3.45% 0.00001740 0.00001740 0.00001680 854,355.00
06 Nov 2021 0.00001740 -0.00000100 -5.41% 0.00001850 0.00001860 0.00001720 730,159.00
05 Nov 2021 0.00001850 0.00000030 1.65% 0.00001820 0.00001900 0.00001770 1,106,950.00
04 Nov 2021 0.00001820 0.00000100 5.85% 0.00001700 0.00001840 0.00001680 1,027,046.00
03 Nov 2021 0.00001710 0.00000070 4.27% 0.00001640 0.00001750 0.00001610 1,516,709.00
02 Nov 2021 0.00001640 -0.00000050 -2.96% 0.00001690 0.00001690 0.00001610 612,893.00
01 Nov 2021 0.00001690 -0.00000010 -0.59% 0.00001690 0.00001850 0.00001630 1,576,438.00
31 Oct 2021 0.00001700 0.00000100 6.25% 0.00001590 0.00001850 0.00001570 2,830,389.00
30 Oct 2021 0.00001600 0.00000100 6.76% 0.00001490 0.00001680 0.00001470 1,743,615.00
29 Oct 2021 0.00001480 0.00000010 0.68% 0.00001470 0.00001510 0.00001450 616,525.00
28 Oct 2021 0.00001470 0.00000010 0.68% 0.00001460 0.00001560 0.00001430 877,761.00
27 Oct 2021 0.00001460 -0.00000100 -6.25% 0.00001610 0.00001610 0.00001350 1,207,618.00
26 Oct 2021 0.00001600 0.00000060 3.90% 0.00001540 0.00001620 0.00001540 553,195.00
25 Oct 2021 0.00001540 -0.00000010 -0.65% 0.00001550 0.00001550 0.00001520 341,692.00
24 Oct 2021 0.00001550 -0.00000010 -0.64% 0.00001570 0.00001580 0.00001530 369,506.00
23 Oct 2021 0.00001560 -0.00000050 -3.11% 0.00001610 0.00001610 0.00001550 575,808.00
22 Oct 2021 0.00001610 0.00000060 3.87% 0.00001570 0.00001610 0.00001560 797,599.00
21 Oct 2021 0.00001550 0.00000090 6.16% 0.00001460 0.00001560 0.00001460 934,819.00
20 Oct 2021 0.00001460 0.00000030 2.10% 0.00001430 0.00001470 0.00001410 785,349.00
19 Oct 2021 0.00001430 -0.00000050 -3.38% 0.00001480 0.00001500 0.00001410 522,295.00
18 Oct 2021 0.00001480 -0.00000050 -3.27% 0.00001530 0.00001530 0.00001470 378,387.00
17 Oct 2021 0.00001530 -0.00000040 -2.55% 0.00001580 0.00001620 0.00001530 673,989.00
16 Oct 2021 0.00001570 0.00000040 2.61% 0.00001530 0.00001600 0.00001530 1,027,472.00
15 Oct 2021 0.00001530 -0.00000100 -5.95% 0.00001680 0.00001680 0.00001520 1,406,885.00
14 Oct 2021 0.00001680 -0.00000020 -1.18% 0.00001700 0.00001740 0.00001660 887,734.00
13 Oct 2021 0.00001700 0.00000050 3.03% 0.00001650 0.00001720 0.00001630 1,034,982.00
12 Oct 2021 0.00001650 -0.00000010 -0.60% 0.00001660 0.00001670 0.00001550 1,239,135.00
11 Oct 2021 0.00001660 -0.00000100 -5.68% 0.00001740 0.00001850 0.00001630 2,342,589.00
10 Oct 2021 0.00001760 -0.00000100 -5.38% 0.00001850 0.00001850 0.00001740 1,769,739.00
09 Oct 2021 0.00001860 -0.00000200 -9.66% 0.00002060 0.00002060 0.00001840 1,815,165.00
08 Oct 2021 0.00002070 0.00000300 17.24% 0.00001750 0.00002100 0.00001730 2,975,240.00
07 Oct 2021 0.00001740 0.00000060 3.57% 0.00001710 0.00001800 0.00001690 1,297,281.00
06 Oct 2021 0.00001680 -0.00000100 -5.62% 0.00001780 0.00001830 0.00001670 1,385,503.00
05 Oct 2021 0.00001780 0.00000010 0.56% 0.00001760 0.00001810 0.00001740 1,322,164.00
04 Oct 2021 0.00001770 -0.00000100 -5.35% 0.00001870 0.00001870 0.00001740 1,120,334.00
03 Oct 2021 0.00001870 0.00000100 5.65% 0.00001780 0.00001930 0.00001750 1,431,595.00
02 Oct 2021 0.00001770 0.00000010 0.57% 0.00001760 0.00001800 0.00001740 554,231.00
01 Oct 2021 0.00001760 0.00000000 0.00% 0.00001770 0.00001830 0.00001740 1,442,276.00
30 Sep 2021 0.00001760 0.00000010 0.57% 0.00001750 0.00001780 0.00001720 769,802.00
29 Sep 2021 0.00001750 0.00000010 0.57% 0.00001740 0.00001780 0.00001730 587,317.00
28 Sep 2021 0.00001740 -0.00000040 -2.25% 0.00001780 0.00001790 0.00001730 972,617.00
27 Sep 2021 0.00001780 -0.00000100 -5.29% 0.00001820 0.00001830 0.00001750 1,054,275.00
26 Sep 2021 0.00001890 0.00000000 0.00% 0.00001890 0.00001890 0.00001890 0.00
25 Sep 2021 0.00001890 -0.00000030 -1.56% 0.00001920 0.00001950 0.00001870 1,121,217.00
24 Sep 2021 0.00001920 -0.00000090 -4.48% 0.00002010 0.00002020 0.00001880 2,130,202.00
23 Sep 2021 0.00002010 0.00000000 0.00% 0.00002010 0.00002020 0.00001960 1,270,230.00
22 Sep 2021 0.00002010 0.00000090 4.69% 0.00001920 0.00002030 0.00001870 2,018,779.00
21 Sep 2021 0.00001920 -0.00000030 -1.54% 0.00001950 0.00002020 0.00001900 2,422,851.00
20 Sep 2021 0.00001950 -0.00000100 -4.85% 0.00002060 0.00002060 0.00001920 2,955,788.00
19 Sep 2021 0.00002060 -0.00006500 -76.11% 0.00002100 0.00002120 0.00002040 2,287,361.00
18 Sep 2021 0.00008540 0.00006400 304.76% 0.00002100 0.00008540 0.00002080 652,155.00
17 Sep 2021 0.00002100 -0.00000020 -0.94% 0.00002120 0.00002140 0.00002050 2,698,689.00
16 Sep 2021 0.00002120 -0.00000060 -2.75% 0.00002180 0.00002190 0.00002100 1,646,140.00
15 Sep 2021 0.00002180 0.00000030 1.40% 0.00002150 0.00002200 0.00002110 1,847,105.00
14 Sep 2021 0.00002150 0.00000010 0.47% 0.00002130 0.00002210 0.00002110 2,906,290.00
13 Sep 2021 0.00002140 -0.00000060 -2.73% 0.00002190 0.00002200 0.00002070 2,286,046.00
12 Sep 2021 0.00002200 0.00000030 1.38% 0.00002170 0.00002240 0.00002120 2,108,229.00
11 Sep 2021 0.00002170 0.00000050 2.36% 0.00002120 0.00002200 0.00002090 1,612,580.00
10 Sep 2021 0.00002120 -0.00000090 -4.07% 0.00002220 0.00002300 0.00002070 3,384,161.00
09 Sep 2021 0.00002210 0.00000060 2.79% 0.00002190 0.00002220 0.00002130 2,557,200.00
08 Sep 2021 0.00002150 0.00000040 1.90% 0.00002110 0.00002150 0.00001980 4,761,323.00
07 Sep 2021 0.00002110 -0.00000300 -12.30% 0.00002450 0.00002460 0.00001890 10,895,488.00
06 Sep 2021 0.00002440 -0.00000100 -3.91% 0.00002550 0.00002560 0.00002440 3,813,091.00
05 Sep 2021 0.00002560 0.00000100 4.08% 0.00002460 0.00002570 0.00002440 4,244,877.00
04 Sep 2021 0.00002450 0.00000080 3.38% 0.00002370 0.00002470 0.00002360 3,142,235.00
03 Sep 2021 0.00002370 0.00000000 0.00% 0.00002360 0.00002380 0.00002290 4,099,445.00
02 Sep 2021 0.00002370 0.00000100 4.41% 0.00002260 0.00002400 0.00002190 3,774,729.00
01 Sep 2021 0.00002270 0.00000060 2.71% 0.00002210 0.00002270 0.00002190 2,365,652.00
31 Ago 2021 0.00002210 0.00000040 1.84% 0.00002250 0.00002250 0.00002160 2,455,727.00
Su Consulta Reciente
OKEX
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:20211129 00:35:38