ONT Coin Values ONT
市值
24小时
2829
Cryptocurrencies57.19%
Bitcoin 分享Ontology Crypto Coin Rank 29
网站
696,743,794 ONT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Ontology
Ontology valuesUSD 价钱 $ 0.6069
$ 0.6069
Ontology BTC 价钱 0.00006561
0.00006561
Ontology 24小时 $ 92,726,202
$ 92,726,202
Ontology 市值 $ 422,861,347
$ 422,861,347
24小时
10,024 BTC 1 H
-0.55 %
24 H
-0.12 %
7 d
4.25 %
ONT 图表
Ontology 价钱 图表
ONT 高/低价格图表
Ontology 价钱 高/低价格图表
历史数据
Ontology Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-05-20 | $0.2204000 | $0.2176000 | $0.2254000 | $0.2026000 |
| 2023-05-21 | $0.2176000 | $0.2170000 | $0.2224000 | $0.2140000 |
| 2023-05-22 | $0.2170000 | $0.2282000 | $0.2314000 | $0.2113000 |
| 2023-05-23 | $0.2282000 | $0.2324000 | $0.2442000 | $0.2246000 |
| 2023-05-24 | $0.2324000 | $0.2315000 | $0.2380000 | $0.2243000 |
| 2023-05-25 | $0.2315000 | $0.2200000 | $0.2341000 | $0.2194000 |
| 2023-05-26 | $0.2200000 | $0.2249000 | $0.2258000 | $0.2181000 |
| 2023-05-27 | $0.2231000 | $0.2320000 | $0.2344000 | $0.2219000 |
| 2023-05-28 | $0.2308000 | $0.2403000 | $0.2429000 | $0.2297000 |
| 2023-05-29 | $0.2403000 | $0.2342000 | $0.2430000 | $0.2308000 |
| 2023-05-30 | $0.2342000 | $0.2326000 | $0.2350000 | $0.2317000 |
| 2023-05-31 | $0.2326000 | $0.2221000 | $0.2347000 | $0.2192000 |
| 2023-06-01 | $0.2221000 | $0.2216000 | $0.2230000 | $0.2165000 |
| 2023-06-02 | $0.2216000 | $0.2245000 | $0.2251000 | $0.2200000 |
| 2023-06-03 | $0.2245000 | $0.2293000 | $0.2308000 | $0.2245000 |
| 2023-06-04 | $0.2293000 | $0.2252000 | $0.2297000 | $0.2252000 |
| 2023-06-05 | $0.2252000 | $0.2253000 | $0.2253000 | $0.2252000 |
| 2023-06-06 | $0.2053000 | $0.2122000 | $0.2270000 | $0.1909000 |
| 2023-06-07 | $0.2122000 | $0.2040000 | $0.2123000 | $0.1862000 |
| 2023-06-08 | $0.1950000 | $0.1950000 | $0.1970000 | $0.1916000 |
| 2023-06-09 | $0.1950000 | $0.1923000 | $0.1980000 | $0.1914000 |
| 2023-06-10 | $0.1923000 | $0.1606000 | $0.1854000 | $0.1510000 |
| 2023-06-11 | $0.1606000 | $0.1605000 | $0.1606000 | $0.1605000 |
| 2023-06-12 | $0.1614000 | $0.1647000 | $0.1652000 | $0.1568000 |
| 2023-06-13 | $0.1647000 | $0.1663000 | $0.1680000 | $0.1631000 |
| 2023-06-14 | $0.1670000 | $0.1670000 | $0.1670000 | $0.1670000 |
| 2023-06-30 | $0.1919000 | $0.2042000 | $0.2171000 | $0.1986000 |
| 2023-07-01 | $0.2042000 | $0.2124000 | $0.2259000 | $0.2032000 |
| 2023-07-02 | $0.2158000 | $0.2050000 | $0.2158000 | $0.1973000 |
| 2023-07-03 | $0.2052000 | $0.2032000 | $0.2079000 | $0.2009000 |
| 2023-07-04 | $0.2032000 | $0.1996000 | $0.2064000 | $0.1965000 |
| 2023-07-05 | $0.1996000 | $0.1947000 | $0.2015000 | $0.1905000 |
| 2023-07-06 | $0.1947000 | $0.1865000 | $0.1917000 | $0.1844000 |
| 2023-07-07 | $0.1870000 | $0.1906000 | $0.1924000 | $0.1842000 |
| 2023-07-08 | $0.1906000 | $0.1853000 | $0.1901000 | $0.1845000 |
| 2023-07-09 | $0.1854000 | $0.1928000 | $0.1967000 | $0.1843000 |
| 2023-07-10 | $0.1928000 | $0.1941000 | $119.37 | $0.1863000 |
| 2023-07-11 | $0.1941000 | $0.1942000 | $0.1942000 | $0.1941000 |
| 2023-07-12 | $0.2091000 | $0.2010000 | $0.2139000 | $0.1977000 |
| 2023-07-13 | $0.2010000 | $0.2092000 | $0.2107000 | $0.1980000 |
| 2023-07-14 | $0.2092000 | $0.2048000 | $0.2161000 | $0.1981000 |
| 2023-07-15 | $0.2048000 | $0.2070000 | $0.2132000 | $0.2033000 |
| 2023-07-16 | $0.2070000 | $0.2047000 | $0.2105000 | $0.2032000 |
| 2023-07-17 | $0.2046000 | $0.2074000 | $0.2087000 | $0.2024000 |
| 2023-07-18 | $0.2076000 | $0.1966000 | $0.2097000 | $0.1954000 |
| 2023-07-19 | $0.1972000 | $0.1995000 | $0.2004000 | $0.1955000 |
| 2023-07-20 | $0.1999000 | $0.2010000 | $0.2056000 | $0.1972000 |
| 2023-07-21 | $0.2010000 | $0.2008000 | $0.2048000 | $0.1983000 |
| 2023-07-22 | $0.2008000 | $0.2010000 | $0.2088000 | $0.2004000 |
| 2023-07-23 | $0.2010000 | $0.2064000 | $0.2077000 | $0.2000000 |
| 2023-07-24 | $0.2064000 | $0.1941000 | $0.2075000 | $0.1913000 |
| 2023-07-25 | $0.1941000 | $0.1928000 | $0.1950000 | $0.1902000 |
| 2023-07-26 | $0.1928000 | $0.1914000 | $0.1980000 | $0.1881000 |
| 2023-07-27 | $0.1914000 | $0.1900000 | $0.1969000 | $0.1883000 |
| 2023-07-28 | $0.1900000 | $0.1900000 | $0.1900000 | $0.1900000 |
| 2023-07-31 | $0.1947000 | $0.1938000 | $0.1954000 | $0.1919000 |
| 2023-08-01 | $0.1938000 | $0.1956000 | $0.1997000 | $0.1930000 |
| 2023-08-02 | $0.1959000 | $0.1881000 | $0.1931000 | $0.1872000 |
| 2023-08-03 | $0.1881000 | $0.1877000 | $0.1888000 | $0.1869000 |
| 2023-08-04 | $0.1874000 | $0.1880000 | $0.1907000 | $0.1859000 |
| 2023-08-05 | $0.1880000 | $0.1885000 | $0.1893000 | $0.1854000 |
| 2023-08-06 | $0.1885000 | $0.1906000 | $0.1920000 | $0.1877000 |
| 2023-08-07 | $0.1906000 | $0.1851000 | $0.1926000 | $0.1838000 |
| 2023-08-08 | $0.1851000 | $0.1858000 | $0.1880000 | $0.1843000 |
| 2023-08-09 | $0.1858000 | $0.1882000 | $0.1897000 | $0.1843000 |
| 2023-08-10 | $0.1882000 | $0.1880000 | $0.1893000 | $0.1873000 |
| 2023-08-11 | $0.1880000 | $0.1960000 | $0.1980000 | $0.1867000 |
| 2023-08-12 | $0.1961000 | $0.1974000 | $0.2002000 | $0.1943000 |
| 2023-08-13 | $0.1974000 | $0.1986000 | $0.2007000 | $0.1960000 |
| 2023-08-14 | $0.1983000 | $0.1983000 | $0.1983000 | $0.1982000 |
| 2023-08-15 | $0.1952000 | $0.1851000 | $0.1984000 | $0.1778000 |
| 2023-08-16 | $0.1840000 | $0.1777000 | $0.1824000 | $0.1739000 |
| 2023-08-17 | $0.1777000 | $0.1777000 | $0.1777000 | $0.1777000 |
| 2023-08-31 | $0.1624000 | $0.1554000 | $0.1572000 | $0.1545000 |
| 2023-09-01 | $0.1554000 | $0.1508000 | $0.1540000 | $0.1503000 |
| 2023-09-02 | $0.1505000 | $0.1527000 | $0.1536000 | $0.1482000 |
| 2023-09-03 | $0.1527000 | $0.1534000 | $0.1551000 | $0.1506000 |
| 2023-09-04 | $0.1534000 | $0.1535000 | $0.1566000 | $0.1506000 |
| 2023-09-05 | $0.1535000 | $0.1654000 | $0.1711000 | $0.1509000 |
| 2023-09-06 | $0.1654000 | $0.1665000 | $0.1690000 | $0.1603000 |
| 2023-09-07 | $0.1662000 | $0.1671000 | $0.1689000 | $0.1639000 |
| 2023-09-08 | $0.1671000 | $0.1639000 | $0.1669000 | $0.1626000 |
| 2023-09-09 | $0.1641000 | $0.1616000 | $0.1667000 | $0.1610000 |
| 2023-09-10 | $0.1616000 | $0.1573000 | $0.1618000 | $0.1529000 |
| 2023-09-11 | $0.1573000 | $0.1501000 | $0.1585000 | $0.1474000 |
| 2023-09-12 | $0.1501000 | $0.1528000 | $0.1564000 | $0.1514000 |
| 2023-09-13 | $0.1528000 | $0.1527000 | $0.1528000 | $0.1527000 |
| 2023-09-14 | $0.1582000 | $0.1604000 | $0.1628000 | $0.1570000 |
| 2023-09-15 | $0.1609000 | $0.1650000 | $0.1651000 | $0.1605000 |
| 2023-09-16 | $0.1648000 | $0.1676000 | $0.1725000 | $0.1637000 |
| 2023-09-17 | $0.1681000 | $0.1677000 | $0.1681000 | $0.1677000 |
| 2023-09-30 | $0.1696000 | $0.1716000 | $0.1721000 | $0.1679000 |
| 2023-10-01 | $0.1716000 | $0.1766000 | $0.1805000 | $0.1759000 |
| 2023-10-02 | $0.1766000 | $0.1694000 | $0.1708000 | $0.1656000 |
| 2023-10-03 | $0.1694000 | $0.1670000 | $0.1710000 | $0.1670000 |
| 2023-10-04 | $0.1668000 | $0.1665000 | $0.1679000 | $0.1607000 |
| 2023-10-05 | $0.1665000 | $0.1639000 | $0.1648000 | $0.1619000 |
| 2023-10-06 | $0.1639000 | $0.1676000 | $0.1684000 | $0.1661000 |
| 2023-10-07 | $0.1676000 | $0.1676000 | $0.1676000 | $0.1676000 |
| 2023-10-08 | $0.1682000 | $0.1705000 | $0.1740000 | $0.1648000 |
| 2023-10-09 | $0.1705000 | $0.1629000 | $0.1653000 | $0.1594000 |
| 2023-10-10 | $0.1629000 | $0.1626000 | $0.1637000 | $0.1607000 |
| 2023-10-11 | $0.1626000 | $0.1587000 | $0.1634000 | $0.1571000 |
| 2023-10-12 | $0.1587000 | $0.1586000 | $0.1595000 | $0.1541000 |
| 2023-10-13 | $0.1586000 | $0.1602000 | $0.1608000 | $0.1579000 |
| 2023-10-14 | $0.1598000 | $0.1626000 | $0.1633000 | $0.1594000 |
| 2023-10-15 | $0.1626000 | $0.1636000 | $0.1650000 | $0.1616000 |
| 2023-10-16 | $0.1636000 | $0.1636000 | $0.1636000 | $0.1636000 |
| 2023-10-31 | $0.2029000 | $0.2110000 | $0.2110000 | $0.1935000 |
| 2023-11-01 | $0.2110000 | $0.2243000 | $0.2282000 | $0.2086000 |
| 2023-11-02 | $0.2243000 | $0.2167000 | $0.2214000 | $0.2102000 |
| 2023-11-03 | $0.2167000 | $0.2296000 | $0.2334000 | $0.2109000 |
| 2023-11-04 | $0.2296000 | $0.2262000 | $0.2489000 | $0.2212000 |
| 2023-11-05 | $0.2262000 | $0.2217000 | $0.2412000 | $0.2191000 |
| 2023-11-06 | $0.2217000 | $0.2253000 | $0.2278000 | $0.2206000 |
| 2023-11-07 | $0.2253000 | $0.2299000 | $0.2384000 | $0.2235000 |
| 2023-11-08 | $0.2299000 | $0.2341000 | $0.2341000 | $0.2263000 |
| 2023-11-09 | $0.2341000 | $0.2310000 | $0.2645000 | $0.2289000 |
| 2023-11-10 | $0.2310000 | $0.2372000 | $0.2411000 | $0.2259000 |
| 2023-11-11 | $0.2372000 | $0.2351000 | $0.2388000 | $0.2288000 |
| 2023-11-12 | $0.2351000 | $0.2362000 | $0.2391000 | $0.2293000 |
| 2023-11-13 | $0.2362000 | $0.2258000 | $0.2395000 | $0.2245000 |
| 2023-11-14 | $0.2258000 | $0.2197000 | $0.2207000 | $0.2144000 |
| 2023-11-15 | $0.2197000 | $0.2200000 | $0.2200000 | $0.2196000 |
| 2023-11-30 | $0.2266000 | $0.2239000 | $0.2276000 | $0.2114000 |
| 2023-12-01 | $0.2242000 | $0.2249000 | $0.2280000 | $0.2209000 |
| 2023-12-02 | $0.2249000 | $0.2274000 | $0.2356000 | $0.2265000 |
| 2023-12-03 | $0.2274000 | $0.2274000 | $0.2307000 | $0.2237000 |
| 2023-12-04 | $0.2271000 | $0.2308000 | $0.2340000 | $0.2252000 |
| 2023-12-05 | $0.2308000 | $0.2326000 | $0.2399000 | $0.2319000 |
| 2023-12-06 | $0.2326000 | $0.2329000 | $0.2340000 | $0.2228000 |
| 2023-12-07 | $0.2329000 | $0.2397000 | $0.2463000 | $0.2352000 |
| 2023-12-08 | $0.2397000 | $0.2423000 | $0.2434000 | $0.2346000 |
| 2023-12-09 | $0.2423000 | $0.2463000 | $0.2477000 | $0.2390000 |
| 2023-12-10 | $0.2464000 | $0.2512000 | $0.2563000 | $0.2385000 |
| 2023-12-11 | $0.2510000 | $0.2277000 | $0.2375000 | $0.2235000 |
| 2023-12-12 | $0.2277000 | $0.2290000 | $0.2310000 | $0.2249000 |
| 2023-12-13 | $0.2286000 | $0.2287000 | $0.2337000 | $0.2177000 |
| 2023-12-14 | $0.2292000 | $0.2353000 | $0.2402000 | $0.2328000 |
| 2023-12-15 | $0.2353000 | $0.2350000 | $0.2354000 | $0.2350000 |
| 2023-12-31 | $0.2455000 | $0.3383000 | $0.3705000 | $0.2455000 |
| 2024-01-01 | $0.3383000 | $0.3383000 | $0.3645000 | $0.3198000 |
| 2024-01-02 | $0.3383000 | $0.3070000 | $0.3391000 | $0.3035000 |
| 2024-01-03 | $0.3070000 | $0.2724000 | $0.3080000 | $0.2578000 |
| 2024-01-04 | $0.2724000 | $0.2693000 | $0.2743000 | $0.2612000 |
| 2024-01-05 | $0.2693000 | $0.2616000 | $0.2705000 | $0.2489000 |
| 2024-01-06 | $0.2616000 | $0.2618000 | $0.2725000 | $0.2513000 |
| 2024-01-07 | $0.2618000 | $0.2310000 | $0.2646000 | $0.2296000 |
| 2024-01-08 | $0.2310000 | $0.2395000 | $0.2411000 | $0.2105000 |
| 2024-01-09 | $0.2395000 | $0.2301000 | $0.2398000 | $0.2204000 |
| 2024-01-10 | $0.2307000 | $0.2458000 | $0.2566000 | $0.2432000 |
| 2024-01-11 | $0.2456000 | $0.2511000 | $0.2560000 | $0.2427000 |
| 2024-01-12 | $0.2511000 | $0.2401000 | $0.2469000 | $0.2321000 |
| 2024-01-13 | $0.2405000 | $0.2443000 | $0.2505000 | $0.2095000 |
| 2024-01-14 | $0.2443000 | $0.2377000 | $0.2531000 | $0.2268000 |
| 2024-01-15 | $0.2390000 | $0.2389000 | $0.2393000 | $0.2389000 |
| 2024-01-31 | $0.2341000 | $0.2261000 | $0.2327000 | $0.2204000 |
| 2024-02-01 | $0.2261000 | $0.2285000 | $0.2308000 | $0.2260000 |
| 2024-02-02 | $0.2285000 | $0.2324000 | $0.2329000 | $0.2278000 |
| 2024-02-03 | $0.2324000 | $0.2312000 | $0.2321000 | $0.2280000 |
| 2024-02-04 | $0.2312000 | $0.2213000 | $0.2305000 | $0.2213000 |
| 2024-02-05 | $0.2213000 | $0.2216000 | $0.2244000 | $0.2207000 |
| 2024-02-06 | $0.2216000 | $0.2220000 | $0.2292000 | $0.2216000 |
| 2024-02-07 | $0.2220000 | $0.2286000 | $0.2286000 | $0.2247000 |
| 2024-02-08 | $0.2286000 | $0.2296000 | $0.2301000 | $0.2260000 |
| 2024-02-09 | $0.2296000 | $0.2354000 | $0.2373000 | $0.2304000 |
| 2024-02-10 | $0.2354000 | $0.2363000 | $0.2398000 | $0.2339000 |
| 2024-02-11 | $0.2363000 | $0.2370000 | $0.2395000 | $0.2355000 |
| 2024-02-12 | $0.2368000 | $0.2435000 | $0.2458000 | $0.2322000 |
| 2024-02-13 | $0.2432000 | $0.2450000 | $0.2506000 | $0.2403000 |
| 2024-02-14 | $0.2449000 | $0.2489000 | $0.2597000 | $0.2478000 |
| 2024-02-15 | $0.2489000 | $0.2585000 | $0.2666000 | $0.2500000 |
| 2024-02-16 | $0.2585000 | $0.2584000 | $0.2586000 | $0.2584000 |
| 2024-02-29 | $0.2707000 | $0.2826000 | $0.2952000 | $0.2705000 |
| 2024-03-01 | $0.2826000 | $0.2987000 | $0.2987000 | $0.2826000 |
| 2024-03-02 | $0.2987000 | $0.3209000 | $0.3209000 | $0.2948000 |
| 2024-03-03 | $0.3205000 | $0.3097000 | $0.3205000 | $0.2783000 |
| 2024-03-04 | $0.3097000 | $0.3331000 | $0.3542000 | $0.3051000 |
| 2024-03-05 | $0.3330000 | $0.3086000 | $0.3502000 | $0.2693000 |
| 2024-03-06 | $0.3079000 | $0.3452000 | $0.3452000 | $0.3073000 |
| 2024-03-07 | $0.3467000 | $0.3756000 | $0.3797000 | $0.3322000 |
| 2024-03-08 | $0.3754000 | $0.3557000 | $0.3804000 | $0.3437000 |
| 2024-03-09 | $0.3557000 | $0.3559000 | $0.3559000 | $0.3557000 |
| 2024-03-10 | $0.3564000 | $0.3543000 | $0.3636000 | $0.3434000 |
| 2024-03-11 | $0.3543000 | $0.3839000 | $0.3881000 | $0.3348000 |
| 2024-03-12 | $0.3841000 | $0.3840000 | $0.3879000 | $0.3540000 |
| 2024-03-13 | $0.3838000 | $0.4012000 | $0.4217000 | $0.3767000 |
| 2024-03-14 | $0.4012000 | $0.3903000 | $0.4021000 | $0.3644000 |
| 2024-03-15 | $0.3904000 | $0.3606000 | $0.3951000 | $0.3341000 |
| 2024-03-16 | $0.3609000 | $0.3286000 | $0.3510000 | $0.3188000 |
| 2024-03-17 | $0.3292000 | $0.3402000 | $0.3447000 | $0.3135000 |
| 2024-03-18 | $0.3398000 | $0.3394000 | $0.3399000 | $0.3393000 |
| 2024-03-31 | $0.3613000 | $0.3668000 | $0.3755000 | $0.3646000 |
| 2024-04-01 | $0.3668000 | $0.3414000 | $0.3569000 | $0.3362000 |
| 2024-04-02 | $0.3421000 | $0.3136000 | $0.3421000 | $0.3086000 |
| 2024-04-03 | $0.3135000 | $0.3084000 | $0.3200000 | $0.3041000 |
| 2024-04-04 | $0.3086000 | $0.3204000 | $0.3290000 | $0.3036000 |
| 2024-04-05 | $0.3204000 | $0.3126000 | $0.3225000 | $0.3027000 |
| 2024-04-06 | $0.3130000 | $0.3181000 | $0.3192000 | $0.3144000 |
| 2024-04-07 | $0.3181000 | $0.3274000 | $0.3363000 | $0.3254000 |
| 2024-04-08 | $0.3271000 | $0.3606000 | $0.3677000 | $0.3194000 |
| 2024-04-09 | $0.3606000 | $0.3390000 | $0.3630000 | $0.3369000 |
| 2024-04-10 | $0.3390000 | $0.3696000 | $0.3705000 | $0.3335000 |
| 2024-04-11 | $0.3696000 | $0.3873000 | $0.3997000 | $0.3594000 |
| 2024-04-12 | $0.3873000 | $0.3889000 | $0.4878000 | $0.3528000 |
| 2024-04-13 | $0.3880000 | $0.2837000 | $0.3944000 | $0.2578000 |
| 2024-04-14 | $0.2844000 | $0.3103000 | $0.3141000 | $0.2587000 |
| 2024-04-15 | $0.3099000 | $0.3186000 | $0.3683000 | $0.2974000 |
| 2024-04-16 | $0.3186000 | $0.3258000 | $0.3383000 | $0.2914000 |
| 2024-04-17 | $0.3257000 | $0.3255000 | $0.3258000 | $0.3255000 |
| 2024-04-30 | $0.4034000 | $0.3726000 | $0.4118000 | $0.3581000 |
| 2024-05-01 | $0.3710000 | $0.3712000 | $0.3712000 | $0.3709000 |
| 2024-05-02 | $0.3539000 | $0.3411000 | $0.3578000 | $0.3328000 |
| 2024-05-03 | $0.3411000 | $0.3621000 | $0.3662000 | $0.3255000 |
| 2024-05-04 | $0.3613000 | $0.3644000 | $0.3760000 | $0.3529000 |
| 2024-05-05 | $0.3641000 | $0.3687000 | $0.3806000 | $0.3639000 |
| 2024-05-06 | $0.3704000 | $0.3523000 | $0.3733000 | $0.3511000 |
| 2024-05-07 | $0.3523000 | $0.3401000 | $0.3568000 | $0.3395000 |
| 2024-05-08 | $0.3401000 | $0.3385000 | $0.3526000 | $0.3354000 |
| 2024-05-09 | $0.3396000 | $0.3485000 | $0.3506000 | $0.3388000 |
| 2024-05-10 | $0.3472000 | $0.3271000 | $0.3567000 | $0.3215000 |
| 2024-05-11 | $0.3267000 | $0.3206000 | $0.3287000 | $0.3203000 |
| 2024-05-12 | $0.3203000 | $0.3195000 | $0.3275000 | $0.3193000 |
| 2024-05-13 | $0.3195000 | $0.3113000 | $0.3208000 | $0.3014000 |
| 2024-05-14 | $0.3113000 | $0.2898000 | $0.3162000 | $0.2892000 |
| 2024-05-15 | $0.2895000 | $0.3146000 | $0.3176000 | $0.3013000 |
| 2024-05-16 | $0.3143000 | $0.3168000 | $0.3295000 | $0.3082000 |
| 2024-05-17 | $0.3161000 | $0.3161000 | $0.3162000 | $0.3161000 |
| 2024-05-31 | $0.2957000 | $0.2932000 | $0.2969000 | $0.2883000 |
| 2024-06-01 | $0.2933000 | $0.2874000 | $0.2933000 | $0.2868000 |
| 2024-06-02 | $0.2874000 | $0.2852000 | $0.2929000 | $0.2822000 |
| 2024-06-03 | $0.2852000 | $0.2874000 | $0.2948000 | $0.2817000 |
| 2024-06-04 | $0.2874000 | $0.2954000 | $0.2972000 | $0.2852000 |
| 2024-06-05 | $0.2954000 | $0.3056000 | $0.3064000 | $0.2952000 |
| 2024-06-06 | $0.3056000 | $0.3021000 | $0.3061000 | $0.2963000 |
| 2024-06-07 | $0.3021000 | $0.3021000 | $0.3021000 | $0.3021000 |
| 2024-06-08 | $0.2891000 | $0.2717000 | $0.2924000 | $0.2688000 |
| 2024-06-09 | $0.2717000 | $0.2697000 | $0.2747000 | $0.2674000 |
| 2024-06-10 | $0.2697000 | $0.2624000 | $0.2708000 | $0.2584000 |
| 2024-06-11 | $0.2625000 | $0.2455000 | $0.2522000 | $0.2436000 |
| 2024-06-12 | $0.2453000 | $0.2605000 | $0.2631000 | $0.2380000 |
| 2024-06-13 | $0.2598000 | $0.2470000 | $0.2594000 | $0.2466000 |
| 2024-06-14 | $0.2470000 | $0.2342000 | $0.2505000 | $0.2338000 |
| 2024-06-15 | $0.2342000 | $0.2372000 | $0.2447000 | $0.2365000 |
| 2024-06-16 | $0.2372000 | $0.2391000 | $0.2456000 | $0.2382000 |
| 2024-06-17 | $0.2391000 | $0.2232000 | $0.2331000 | $0.2197000 |
| 2024-06-18 | $0.2232000 | $0.2234000 | $0.2234000 | $0.2232000 |
| 2024-06-30 | $0.2023000 | $0.2111000 | $0.2111000 | $0.2015000 |
| 2024-07-01 | $0.2111000 | $0.2077000 | $0.2122000 | $0.2060000 |
| 2024-07-02 | $0.2075000 | $0.2049000 | $0.2085000 | $0.2008000 |
| 2024-07-03 | $0.2043000 | $0.1982000 | $0.1992000 | $0.1949000 |
| 2024-07-04 | $0.1982000 | $0.1748000 | $0.1844000 | $0.1748000 |
| 2024-07-05 | $0.1748000 | $0.1712000 | $0.1718000 | $0.1565000 |
| 2024-07-06 | $0.1713000 | $0.1800000 | $0.1812000 | $0.1690000 |
| 2024-07-07 | $0.1800000 | $0.1662000 | $0.1827000 | $0.1649000 |
| 2024-07-08 | $0.1662000 | $0.1739000 | $0.1762000 | $0.1576000 |
| 2024-07-09 | $0.1739000 | $0.1779000 | $0.1795000 | $0.1728000 |
| 2024-07-10 | $0.1779000 | $0.1814000 | $0.1826000 | $0.1789000 |
| 2024-07-11 | $0.1814000 | $0.1792000 | $0.1832000 | $0.1788000 |
| 2024-07-12 | $0.1792000 | $0.1793000 | $0.1794000 | $0.1791000 |
| 2024-07-13 | $0.1842000 | $0.1866000 | $0.1883000 | $0.1830000 |
| 2024-07-14 | $0.1866000 | $0.1923000 | $0.1929000 | $0.1855000 |
| 2024-07-15 | $0.1915000 | $0.2029000 | $0.2081000 | $0.1994000 |
| 2024-07-16 | $0.2027000 | $0.2021000 | $0.2054000 | $0.1931000 |
| 2024-07-17 | $0.2021000 | $0.2054000 | $0.2102000 | $0.2015000 |
| 2024-07-18 | $0.2056000 | $0.2058000 | $0.2059000 | $0.2056000 |
| 2024-07-31 | $0.1939000 | $0.1879000 | $0.1958000 | $0.1872000 |
| 2024-08-01 | $0.1878000 | $0.1850000 | $0.1888000 | $0.1821000 |
| 2024-08-02 | $0.1850000 | $0.1719000 | $0.1860000 | $0.1695000 |
| 2024-08-03 | $0.1717000 | $0.1620000 | $0.1688000 | $0.1602000 |
| 2024-08-04 | $0.1620000 | $0.1534000 | $0.1540000 | $0.1449000 |
| 2024-08-05 | $0.1534000 | $0.1452000 | $0.1502000 | $0.1378000 |
| 2024-08-06 | $0.1449000 | $0.1530000 | $0.1548000 | $0.1446000 |
| 2024-08-07 | $0.1530000 | $0.1513000 | $0.1586000 | $0.1486000 |
| 2024-08-08 | $0.1507000 | $0.1675000 | $0.1758000 | $0.1656000 |
| 2024-08-09 | $0.1675000 | $0.1677000 | $0.1680000 | $0.1623000 |
| 2024-08-10 | $0.1677000 | $0.1707000 | $0.1710000 | $0.1648000 |
| 2024-08-11 | $0.1707000 | $0.1620000 | $0.1722000 | $0.1601000 |
| 2024-08-12 | $0.1620000 | $0.1683000 | $0.1723000 | $0.1608000 |
| 2024-08-13 | $0.1683000 | $0.1719000 | $0.1739000 | $0.1628000 |
| 2024-08-14 | $0.1719000 | $0.1680000 | $0.1739000 | $0.1650000 |
| 2024-08-15 | $0.1680000 | $0.1625000 | $0.1708000 | $0.1609000 |
| 2024-08-16 | $0.1625000 | $0.1647000 | $0.1662000 | $0.1569000 |
| 2024-08-17 | $0.1647000 | $0.1641000 | $0.1647000 | $0.1641000 |
Description
Ontology Crypto ICO Description
Ontology Network is a public infrastructure chain project and distributed trust collaboration platform. The blockchain/distributed ledger network combines distributed identity verification, data exchange, data collaboration, procedure protocols, communities, attestation, smart contract system support, and various industry-specific modules. The ONT is an NEO-based token that will serve as the utility token within the platform.
技术
Ontology Crypto Technology
Sorry, detailed technology about Ontology is not currently available
特征
Ontology Crypto Features
Sorry, detailed features about Ontology is not currently available
获取加密通讯