ONT
Ontology 순위 29
웹사이트
Twitter
696,743,794 ONT
구매 / 판매
Get Wallet
Ontology
Ontology 가격 $0.61
$0.61
Ontology 24h Vol
$92,726,202
$92,726,202
Ontology 시가 총액 $422,861,347
$422,861,347
24시간 볼륨
10,024 BTC 1 H
-0.55 %
24 H
-0.12 %
7 d
4.25 %
오늘 Ontology 미국 달러의 가격은 현재입니다.
0.6069
USD, 변환 된 경우 Bitcoin ~이다.
0.00006561
BTC. 총 696,743,794 ONT 현재 시장에서 유통되고있다.. Ontology 가격에 변화가 생겼다. -0.12 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.927 M US dollars Ontology ~에 거래되었습니다 암호 교환. 도망 Ontology's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Ontology
심볼
ONT
알고리즘
BTC 가격
0.00006561 BTC
BTC 시장
45,711 BTC
BTC 24h Vol
10,024 BTC
암호화폐 총 채굴량
696,743,794 ONT
1h
-0.55 %
24h
-0.12 %
7d
4.25 %
Twitter
웹사이트
Share Ontology Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-05-11 | $0.3736000 | $0.2649000 | $0.3810000 | $0.2493000 |
| 2022-05-12 | $0.2649000 | $0.2331000 | $0.2792000 | $0.1863000 |
| 2022-05-13 | $0.2331000 | $0.2537000 | $0.2735000 | $0.2254000 |
| 2022-05-14 | $0.2537000 | $0.2679000 | $0.2701000 | $0.2373000 |
| 2022-05-15 | $0.2679000 | $0.2864000 | $0.2869000 | $0.2584000 |
| 2022-05-16 | $0.2864000 | $0.2712000 | $0.2989000 | $0.2657000 |
| 2022-05-17 | $0.2712000 | $0.2876000 | $0.2898000 | $0.2686000 |
| 2022-05-18 | $0.2876000 | $0.2575000 | $0.2893000 | $0.2571000 |
| 2022-05-19 | $0.2575000 | $0.2755000 | $0.2784000 | $0.2486000 |
| 2022-05-20 | $0.2755000 | $0.2667000 | $0.2839000 | $0.2600000 |
| 2022-05-21 | $0.2667000 | $0.2728000 | $0.2783000 | $0.2583000 |
| 2022-05-22 | $0.2728000 | $0.2888000 | $0.2892000 | $0.2718000 |
| 2022-05-23 | $0.2888000 | $0.2786000 | $0.3066000 | $0.2737000 |
| 2022-05-24 | $0.2786000 | $0.2863000 | $0.2884000 | $0.2664000 |
| 2022-05-25 | $0.2863000 | $0.2868000 | $0.2941000 | $0.2810000 |
| 2022-05-26 | $0.2868000 | $0.2658000 | $0.2934000 | $0.2548000 |
| 2022-05-27 | $0.2640000 | $0.2616000 | $0.2651000 | $0.2534000 |
| 2022-05-28 | $0.2616000 | $0.2661000 | $0.2765000 | $0.2652000 |
| 2022-05-29 | $0.2661000 | $0.2714000 | $0.2741000 | $0.2663000 |
| 2022-05-30 | $0.2714000 | $0.2910000 | $0.2998000 | $0.2894000 |
| 2022-05-31 | $0.2915000 | $0.2948000 | $0.2956000 | $0.2802000 |
| 2022-06-01 | $0.2956000 | $0.2800000 | $0.3030000 | $0.2724000 |
| 2022-06-02 | $0.2800000 | $0.2943000 | $0.3313000 | $0.2775000 |
| 2022-06-03 | $0.2941000 | $0.2790000 | $0.2864000 | $0.2767000 |
| 2022-06-04 | $0.2782000 | $0.2781000 | $0.2829000 | $0.2718000 |
| 2022-06-05 | $0.2781000 | $0.2943000 | $0.3010000 | $0.2742000 |
| 2022-06-06 | $0.2943000 | $0.3136000 | $0.3462000 | $0.2943000 |
| 2022-06-07 | $0.3136000 | $0.3045000 | $0.3141000 | $0.2875000 |
| 2022-06-08 | $0.3045000 | $0.2987000 | $0.3094000 | $0.2922000 |
| 2022-06-09 | $0.2987000 | $0.2963000 | $0.3069000 | $0.2938000 |
| 2022-06-10 | $0.2963000 | $0.2741000 | $0.2970000 | $0.2726000 |
| 2022-06-11 | $0.2741000 | $0.2516000 | $0.2817000 | $0.2457000 |
| 2022-06-12 | $0.2516000 | $0.2357000 | $0.2570000 | $0.2299000 |
| 2022-06-13 | $0.2363000 | $0.2222000 | $0.2226000 | $0.1962000 |
| 2022-06-14 | $0.2222000 | $0.2206000 | $0.2312000 | $0.2112000 |
| 2022-06-15 | $0.2216000 | $0.2331000 | $0.2331000 | $0.1973000 |
| 2022-06-16 | $0.2331000 | $0.2111000 | $0.2352000 | $0.2080000 |
| 2022-06-17 | $0.2111000 | $0.2177000 | $0.2196000 | $0.2131000 |
| 2022-06-18 | $0.2169000 | $0.2066000 | $0.2210000 | $0.1907000 |
| 2022-06-19 | $0.2037000 | $0.2201000 | $0.2441000 | $0.2173000 |
| 2022-06-20 | $0.2201000 | $0.2269000 | $0.2304000 | $0.2180000 |
| 2022-06-21 | $0.2269000 | $0.2317000 | $0.2344000 | $0.2253000 |
| 2022-06-22 | $0.2317000 | $0.2260000 | $0.2283000 | $0.2131000 |
| 2022-06-23 | $0.2260000 | $0.2397000 | $0.2490000 | $0.2392000 |
| 2022-06-24 | $0.2397000 | $0.2484000 | $0.2606000 | $0.2469000 |
| 2022-06-25 | $0.2484000 | $0.2463000 | $0.2569000 | $0.2446000 |
| 2022-06-26 | $0.2451000 | $0.2321000 | $0.2524000 | $0.2321000 |
| 2022-06-27 | $0.2321000 | $0.2485000 | $0.2554000 | $0.2320000 |
| 2022-06-28 | $0.2485000 | $0.2338000 | $0.2562000 | $0.2316000 |
| 2022-06-29 | $0.2295000 | $0.2294000 | $0.2295000 | $0.2294000 |
| 2022-06-30 | $0.2300000 | $0.2272000 | $0.2300000 | $0.2081000 |
| 2022-07-01 | $0.2272000 | $0.2418000 | $0.2438000 | $0.2195000 |
| 2022-07-02 | $0.2418000 | $0.2363000 | $0.2418000 | $0.2295000 |
| 2022-07-03 | $0.2363000 | $0.2363000 | $0.2459000 | $0.2300000 |
| 2022-07-04 | $0.2352000 | $0.2407000 | $0.2556000 | $0.2397000 |
| 2022-07-05 | $0.2407000 | $0.2334000 | $0.2413000 | $0.2316000 |
| 2022-07-06 | $0.2342000 | $0.2374000 | $0.2385000 | $0.2298000 |
| 2022-07-07 | $0.2374000 | $0.2489000 | $0.2499000 | $0.2358000 |
| 2022-07-08 | $0.2489000 | $0.2468000 | $0.2578000 | $0.2426000 |
| 2022-07-09 | $0.2468000 | $0.2613000 | $0.2834000 | $0.2468000 |
| 2022-07-10 | $0.2613000 | $0.2525000 | $0.2613000 | $0.2491000 |
| 2022-07-11 | $0.2524000 | $0.2260000 | $0.2524000 | $0.2226000 |
| 2022-07-12 | $0.2256000 | $0.2150000 | $0.2186000 | $0.2127000 |
| 2022-07-13 | $0.2150000 | $0.2251000 | $0.2328000 | $0.2227000 |
| 2022-07-14 | $0.2251000 | $0.2285000 | $0.2420000 | $0.2271000 |
| 2022-07-15 | $0.2285000 | $0.2302000 | $0.2370000 | $0.2232000 |
| 2022-07-16 | $0.2302000 | $0.2360000 | $0.2608000 | $0.2284000 |
| 2022-07-17 | $0.2360000 | $0.2299000 | $0.2345000 | $0.2272000 |
| 2022-07-18 | $0.2299000 | $0.2504000 | $0.2741000 | $0.2499000 |
| 2022-07-19 | $0.2501000 | $0.2540000 | $0.2590000 | $0.2431000 |
| 2022-07-20 | $0.2540000 | $0.2491000 | $0.2686000 | $0.2447000 |
| 2022-07-21 | $0.2479000 | $0.2479000 | $0.2609000 | $0.2456000 |
| 2022-07-22 | $0.2479000 | $0.2466000 | $0.2483000 | $0.2400000 |
| 2022-07-23 | $0.2466000 | $0.2468000 | $0.2523000 | $0.2459000 |
| 2022-07-24 | $0.2463000 | $0.2497000 | $0.2550000 | $0.2459000 |
| 2022-07-25 | $0.2497000 | $0.2267000 | $0.2525000 | $0.2267000 |
| 2022-07-26 | $0.2268000 | $0.2308000 | $0.2384000 | $0.2266000 |
| 2022-07-27 | $0.2316000 | $0.2465000 | $0.2619000 | $0.2455000 |
| 2022-07-28 | $0.2465000 | $0.2467000 | $0.2467000 | $0.2465000 |
| 2022-07-31 | $0.2753000 | $0.2731000 | $0.2868000 | $0.2679000 |
| 2022-08-01 | $0.2731000 | $0.2839000 | $0.2847000 | $0.2658000 |
| 2022-08-02 | $0.2839000 | $0.2678000 | $0.2850000 | $0.2615000 |
| 2022-08-03 | $0.2678000 | $0.2699000 | $0.2801000 | $0.2607000 |
| 2022-08-04 | $0.2697000 | $0.2754000 | $0.2759000 | $0.2666000 |
| 2022-08-05 | $0.2752000 | $0.2910000 | $0.3314000 | $0.2752000 |
| 2022-08-06 | $0.2910000 | $0.2868000 | $0.2930000 | $0.2867000 |
| 2022-08-07 | $0.2868000 | $0.2889000 | $0.2929000 | $0.2816000 |
| 2022-08-08 | $0.2889000 | $0.2887000 | $0.3021000 | $0.2871000 |
| 2022-08-09 | $0.2893000 | $0.2732000 | $0.2910000 | $0.2680000 |
| 2022-08-10 | $0.2724000 | $0.2872000 | $0.3000000 | $0.2818000 |
| 2022-08-11 | $0.2870000 | $0.2896000 | $0.3235000 | $0.2866000 |
| 2022-08-12 | $0.2910000 | $0.2978000 | $0.3041000 | $0.2974000 |
| 2022-08-13 | $0.2978000 | $0.2990000 | $0.3030000 | $0.2937000 |
| 2022-08-14 | $0.2990000 | $0.2916000 | $0.2964000 | $0.2879000 |
| 2022-08-15 | $0.2931000 | $0.2893000 | $0.3082000 | $0.2853000 |
| 2022-08-16 | $0.2893000 | $0.2866000 | $0.2960000 | $0.2836000 |
| 2022-08-17 | $0.2866000 | $0.2875000 | $0.3582000 | $0.2843000 |
| 2022-08-18 | $0.2875000 | $0.2694000 | $0.2882000 | $0.2609000 |
| 2022-08-19 | $0.2694000 | $0.2540000 | $0.2707000 | $0.2418000 |
| 2022-08-20 | $0.2540000 | $0.2500000 | $0.2604000 | $0.2432000 |
| 2022-08-21 | $0.2500000 | $0.2552000 | $0.2579000 | $0.2486000 |
| 2022-08-22 | $0.2550000 | $0.2517000 | $0.2575000 | $0.2510000 |
| 2022-08-23 | $0.2524000 | $0.2608000 | $0.2612000 | $0.2481000 |
| 2022-08-24 | $0.2608000 | $0.2556000 | $0.2644000 | $0.2520000 |
| 2022-08-25 | $0.2556000 | $0.2601000 | $0.2632000 | $0.2533000 |
| 2022-08-26 | $0.2601000 | $0.2355000 | $0.2650000 | $0.2355000 |
| 2022-08-27 | $0.2371000 | $0.2361000 | $0.2444000 | $0.2335000 |
| 2022-08-28 | $0.2379000 | $0.2359000 | $0.2379000 | $0.2354000 |
| 2022-08-31 | $0.2427000 | $0.2452000 | $0.2482000 | $0.2387000 |
| 2022-09-01 | $0.2452000 | $0.2495000 | $0.2522000 | $0.2450000 |
| 2022-09-02 | $0.2500000 | $0.2406000 | $0.2690000 | $0.2380000 |
| 2022-09-03 | $0.2406000 | $0.2407000 | $0.2598000 | $0.2361000 |
| 2022-09-04 | $0.2407000 | $0.2444000 | $0.2459000 | $0.2375000 |
| 2022-09-05 | $0.2444000 | $0.2438000 | $0.2460000 | $0.2371000 |
| 2022-09-06 | $0.2438000 | $0.2250000 | $0.2500000 | $0.2210000 |
| 2022-09-07 | $0.2231000 | $0.2310000 | $0.2421000 | $0.2287000 |
| 2022-09-08 | $0.2323000 | $0.2416000 | $0.2419000 | $0.2281000 |
| 2022-09-09 | $0.2416000 | $0.2541000 | $0.2561000 | $0.2416000 |
| 2022-09-10 | $0.2541000 | $0.2541000 | $0.2592000 | $0.2485000 |
| 2022-09-11 | $0.2541000 | $0.2524000 | $0.2573000 | $0.2468000 |
| 2022-09-12 | $0.2524000 | $0.2528000 | $0.2590000 | $0.2481000 |
| 2022-09-13 | $0.2528000 | $0.2286000 | $0.2543000 | $0.2286000 |
| 2022-09-14 | $0.2297000 | $0.2353000 | $0.2520000 | $0.2338000 |
| 2022-09-15 | $0.2353000 | $0.2266000 | $0.2271000 | $0.2078000 |
| 2022-09-16 | $0.2266000 | $0.2309000 | $0.2314000 | $0.2187000 |
| 2022-09-17 | $0.2300000 | $0.2368000 | $0.2368000 | $0.2300000 |
| 2022-09-18 | $0.2368000 | $0.2198000 | $0.2368000 | $0.2141000 |
| 2022-09-19 | $0.2184000 | $0.2207000 | $0.2273000 | $0.2159000 |
| 2022-09-20 | $0.2215000 | $0.2191000 | $0.2230000 | $0.2161000 |
| 2022-09-21 | $0.2191000 | $0.2112000 | $0.2129000 | $0.1989000 |
| 2022-09-22 | $0.2103000 | $0.2281000 | $0.2289000 | $0.2103000 |
| 2022-09-23 | $0.2273000 | $0.2281000 | $0.2322000 | $0.2247000 |
| 2022-09-24 | $0.2281000 | $0.2218000 | $0.2288000 | $0.2217000 |
| 2022-09-25 | $0.2218000 | $0.2172000 | $0.2210000 | $0.2167000 |
| 2022-09-26 | $0.2170000 | $0.2203000 | $0.2240000 | $0.2187000 |
| 2022-09-27 | $0.2202000 | $0.2203000 | $0.2203000 | $0.2202000 |
| 2022-09-30 | $0.2256000 | $0.2240000 | $0.2264000 | $0.2211000 |
| 2022-10-01 | $0.2240000 | $0.2214000 | $0.2281000 | $0.2206000 |
| 2022-10-02 | $0.2214000 | $0.2158000 | $0.2238000 | $0.2147000 |
| 2022-10-03 | $0.2151000 | $0.2236000 | $0.2246000 | $0.2209000 |
| 2022-10-04 | $0.2236000 | $0.2281000 | $0.2306000 | $0.2273000 |
| 2022-10-05 | $0.2281000 | $0.2263000 | $0.2279000 | $0.2248000 |
| 2022-10-06 | $0.2263000 | $0.2229000 | $0.2265000 | $0.2219000 |
| 2022-10-07 | $0.2230000 | $0.2235000 | $0.2238000 | $0.2194000 |
| 2022-10-08 | $0.2235000 | $0.2239000 | $0.2252000 | $0.2209000 |
| 2022-10-09 | $0.2233000 | $0.2250000 | $0.2282000 | $0.2233000 |
| 2022-10-10 | $0.2250000 | $0.2171000 | $0.2314000 | $0.2170000 |
| 2022-10-11 | $0.2163000 | $0.2146000 | $0.2163000 | $0.2128000 |
| 2022-10-12 | $0.2146000 | $0.2139000 | $0.2176000 | $0.2129000 |
| 2022-10-13 | $0.2133000 | $0.2089000 | $0.2136000 | $0.1941000 |
| 2022-10-14 | $0.2087000 | $0.2066000 | $0.2115000 | $0.2045000 |
| 2022-10-15 | $0.2045000 | $0.2079000 | $0.2177000 | $0.2030000 |
| 2022-10-16 | $0.2079000 | $0.2106000 | $0.2109000 | $0.2077000 |
| 2022-10-17 | $0.2097000 | $0.2144000 | $0.2156000 | $0.2133000 |
| 2022-10-18 | $0.2144000 | $0.2126000 | $0.2130000 | $0.2083000 |
| 2022-10-19 | $0.2134000 | $0.2046000 | $0.2171000 | $0.2030000 |
| 2022-10-20 | $0.2048000 | $0.2050000 | $0.2073000 | $0.2034000 |
| 2022-10-21 | $0.2050000 | $0.2077000 | $0.2086000 | $0.2032000 |
| 2022-10-22 | $0.2077000 | $0.2086000 | $0.2110000 | $0.2075000 |
| 2022-10-23 | $0.2086000 | $0.2145000 | $0.2209000 | $0.2139000 |
| 2022-10-24 | $0.2145000 | $0.2145000 | $0.2145000 | $0.2144000 |
| 2022-10-31 | $0.2222000 | $0.2233000 | $0.2294000 | $0.2222000 |
| 2022-11-01 | $0.2233000 | $0.2214000 | $0.2270000 | $0.2213000 |
| 2022-11-02 | $0.2213000 | $0.2135000 | $0.2241000 | $0.2107000 |
| 2022-11-03 | $0.2135000 | $0.2230000 | $0.2283000 | $0.2135000 |
| 2022-11-04 | $0.2249000 | $0.2389000 | $0.2458000 | $0.2348000 |
| 2022-11-05 | $0.2389000 | $0.2388000 | $0.2458000 | $0.2347000 |
| 2022-11-07 | $0.2262000 | $0.2295000 | $0.2346000 | $0.2238000 |
| 2022-11-08 | $0.2335000 | $0.1939000 | $0.2335000 | $0.1768000 |
| 2022-11-09 | $0.1939000 | $0.1599000 | $0.1952000 | $0.1579000 |
| 2022-11-10 | $0.1599000 | $0.1842000 | $0.1864000 | $0.1599000 |
| 2022-11-11 | $0.1842000 | $0.1774000 | $0.1861000 | $0.1770000 |
| 2022-11-12 | $0.1774000 | $0.1685000 | $0.1780000 | $0.1685000 |
| 2022-11-13 | $0.1685000 | $0.1651000 | $0.1730000 | $0.1632000 |
| 2022-11-14 | $0.1651000 | $0.1695000 | $0.1695000 | $0.1563000 |
| 2022-11-15 | $0.1687000 | $0.1742000 | $0.1754000 | $0.1689000 |
| 2022-11-16 | $0.1742000 | $0.1715000 | $0.1726000 | $0.1678000 |
| 2022-11-17 | $0.1715000 | $0.1706000 | $0.1800000 | $0.1680000 |
| 2022-11-18 | $0.1700000 | $0.1691000 | $0.1737000 | $0.1660000 |
| 2022-11-19 | $0.1691000 | $0.1768000 | $0.1812000 | $0.1691000 |
| 2022-11-20 | $0.1768000 | $0.1659000 | $0.1851000 | $0.1659000 |
| 2022-11-21 | $0.1659000 | $0.1700000 | $0.1760000 | $0.1621000 |
| 2022-11-22 | $0.1700000 | $0.1733000 | $0.1783000 | $0.1641000 |
| 2022-11-23 | $0.1733000 | $0.1791000 | $0.1813000 | $0.1733000 |
| 2022-11-24 | $0.1810000 | $0.1796000 | $0.1858000 | $0.1795000 |
| 2022-11-25 | $0.1796000 | $0.1799000 | $0.1835000 | $0.1770000 |
| 2022-11-26 | $0.1797000 | $0.1794000 | $0.1870000 | $0.1794000 |
| 2022-11-27 | $0.1801000 | $0.1801000 | $0.1801000 | $0.1801000 |
| 2022-11-30 | $0.1793000 | $0.1878000 | $0.1897000 | $0.1793000 |
| 2022-12-01 | $0.1878000 | $0.1820000 | $0.1878000 | $0.1736000 |
| 2022-12-02 | $0.1820000 | $0.1892000 | $0.1914000 | $0.1807000 |
| 2022-12-03 | $0.1886000 | $0.1833000 | $0.1872000 | $0.1797000 |
| 2022-12-04 | $0.1860000 | $0.1865000 | $0.1886000 | $0.1833000 |
| 2022-12-05 | $0.1865000 | $0.1840000 | $0.1914000 | $0.1835000 |
| 2022-12-06 | $0.1840000 | $0.1857000 | $0.1875000 | $0.1840000 |
| 2022-12-07 | $0.1857000 | $0.1772000 | $0.1857000 | $0.1755000 |
| 2022-12-08 | $0.1772000 | $0.1811000 | $0.1839000 | $0.1748000 |
| 2022-12-09 | $0.1811000 | $0.1809000 | $0.1839000 | $0.1803000 |
| 2022-12-10 | $0.1809000 | $0.1847000 | $0.1886000 | $0.1809000 |
| 2022-12-11 | $0.1847000 | $0.1832000 | $0.1885000 | $0.1826000 |
| 2022-12-12 | $0.1832000 | $0.1794000 | $0.1832000 | $0.1752000 |
| 2022-12-13 | $0.1794000 | $0.1879000 | $0.1949000 | $0.1757000 |
| 2022-12-14 | $0.1879000 | $0.1869000 | $0.1900000 | $0.1857000 |
| 2022-12-15 | $0.1869000 | $0.1836000 | $0.1949000 | $0.1831000 |
| 2022-12-16 | $0.1836000 | $0.1643000 | $0.1844000 | $0.1639000 |
| 2022-12-17 | $0.1643000 | $0.1637000 | $0.1654000 | $0.1592000 |
| 2022-12-18 | $0.1637000 | $0.1635000 | $0.1643000 | $0.1609000 |
| 2022-12-19 | $0.1635000 | $0.1536000 | $0.1646000 | $0.1528000 |
| 2022-12-20 | $0.1536000 | $0.1629000 | $0.1634000 | $0.1536000 |
| 2022-12-21 | $0.1629000 | $0.1616000 | $0.1640000 | $0.1597000 |
| 2022-12-22 | $0.1616000 | $0.1648000 | $0.1648000 | $0.1603000 |
| 2022-12-23 | $0.1648000 | $0.1613000 | $0.1649000 | $0.1606000 |
| 2022-12-24 | $0.1628000 | $0.1628000 | $0.1628000 | $0.1628000 |
| 2022-12-31 | $0.1482000 | $0.1496000 | $0.1521000 | $0.1482000 |
| 2023-01-01 | $0.1496000 | $0.1536000 | $0.1541000 | $0.1496000 |
| 2023-01-02 | $0.1536000 | $0.1551000 | $0.1551000 | $0.1517000 |
| 2023-01-03 | $0.1551000 | $0.1544000 | $0.1551000 | $0.1514000 |
| 2023-01-04 | $0.1544000 | $0.1579000 | $0.1594000 | $0.1467000 |
| 2023-01-05 | $0.1589000 | $0.1589000 | $0.1590000 | $0.1589000 |
| 2023-01-06 | $0.1582000 | $0.1612000 | $0.1612000 | $0.1557000 |
| 2023-01-07 | $0.1612000 | $0.1594000 | $0.1619000 | $0.1591000 |
| 2023-01-08 | $0.1594000 | $0.1631000 | $0.1631000 | $0.1514000 |
| 2023-01-09 | $0.1631000 | $0.1705000 | $0.1735000 | $0.1631000 |
| 2023-01-10 | $0.1702000 | $0.1712000 | $0.1758000 | $0.1690000 |
| 2023-01-11 | $0.1712000 | $0.1750000 | $0.1811000 | $0.1740000 |
| 2023-01-12 | $0.1746000 | $0.1807000 | $0.1807000 | $0.1722000 |
| 2023-01-13 | $0.1807000 | $0.1841000 | $0.1949000 | $0.1796000 |
| 2023-01-14 | $0.1841000 | $0.1930000 | $0.1991000 | $0.1841000 |
| 2023-01-15 | $0.1930000 | $0.1979000 | $0.2015000 | $0.1894000 |
| 2023-01-16 | $0.1979000 | $0.1965000 | $0.2055000 | $0.1870000 |
| 2023-01-17 | $0.1965000 | $0.2034000 | $0.2034000 | $0.1401000 |
| 2023-01-18 | $0.2034000 | $0.1886000 | $0.2064000 | $0.1815000 |
| 2023-01-19 | $0.1886000 | $0.1939000 | $0.2005000 | $0.1886000 |
| 2023-01-20 | $0.1939000 | $0.2065000 | $0.2065000 | $0.1935000 |
| 2023-01-21 | $0.2065000 | $0.2008000 | $0.2099000 | $0.2008000 |
| 2023-01-22 | $0.2008000 | $0.1994000 | $0.2068000 | $0.1970000 |
| 2023-01-23 | $0.2005000 | $0.2067000 | $0.2080000 | $0.2004000 |
| 2023-01-24 | $0.2069000 | $0.1973000 | $0.2137000 | $0.1957000 |
| 2023-01-25 | $0.1973000 | $0.2077000 | $0.2095000 | $0.1911000 |
| 2023-01-26 | $0.2086000 | $0.2088000 | $0.2089000 | $0.2086000 |
| 2023-01-31 | $0.2056000 | $0.2058000 | $0.2346000 | $0.2037000 |
| 2023-02-01 | $0.2058000 | $0.2154000 | $0.2277000 | $0.1992000 |
| 2023-02-02 | $0.2154000 | $0.2116000 | $0.2215000 | $0.2113000 |
| 2023-02-03 | $0.2126000 | $0.2128000 | $0.2129000 | $0.2126000 |
| 2023-02-05 | $0.2247000 | $0.2357000 | $0.2359000 | $0.2208000 |
| 2023-02-06 | $0.2357000 | $0.2283000 | $0.2357000 | $0.2268000 |
| 2023-02-07 | $0.2283000 | $0.2408000 | $0.2410000 | $0.2264000 |
| 2023-02-08 | $0.2408000 | $0.2314000 | $0.2446000 | $0.2151000 |
| 2023-02-09 | $0.2314000 | $0.2121000 | $0.2605000 | $0.2062000 |
| 2023-02-10 | $0.2121000 | $0.2190000 | $0.2303000 | $0.2107000 |
| 2023-02-11 | $0.2190000 | $0.2188000 | $0.2271000 | $0.2157000 |
| 2023-02-12 | $0.2188000 | $0.2240000 | $0.2457000 | $0.2171000 |
| 2023-02-13 | $0.2240000 | $0.2123000 | $0.2240000 | $0.2052000 |
| 2023-02-14 | $0.2172000 | $0.2219000 | $0.2269000 | $0.2191000 |
| 2023-02-15 | $0.2206000 | $0.2360000 | $0.2360000 | $0.2193000 |
| 2023-02-16 | $0.2360000 | $0.2273000 | $0.2456000 | $0.2273000 |
| 2023-02-17 | $0.2273000 | $0.2438000 | $0.2452000 | $0.2273000 |
| 2023-02-18 | $0.2438000 | $0.2457000 | $0.2488000 | $0.2436000 |
| 2023-02-19 | $0.2457000 | $0.2522000 | $0.2620000 | $0.2418000 |
| 2023-02-20 | $0.2522000 | $0.2927000 | $0.3153000 | $0.2469000 |
| 2023-02-21 | $0.2927000 | $0.2726000 | $0.3024000 | $0.2684000 |
| 2023-02-22 | $0.2726000 | $0.2761000 | $0.2761000 | $0.2624000 |
| 2023-02-23 | $0.2769000 | $0.2760000 | $0.2770000 | $0.2760000 |
| 2023-02-25 | $0.2489000 | $0.2446000 | $0.2603000 | $0.2446000 |
| 2023-02-26 | $0.2446000 | $0.2545000 | $0.2578000 | $0.2446000 |
| 2023-02-27 | $0.2545000 | $0.2612000 | $0.2642000 | $0.2545000 |
| 2023-02-28 | $0.2609000 | $0.2466000 | $0.2563000 | $0.2450000 |
| 2023-03-01 | $0.2480000 | $0.2618000 | $0.2638000 | $0.2455000 |
| 2023-03-02 | $0.2618000 | $0.2451000 | $0.2618000 | $0.2417000 |
| 2023-03-03 | $0.2451000 | $0.2251000 | $0.2451000 | $0.2005000 |
| 2023-03-04 | $0.2251000 | $0.2192000 | $0.2380000 | $0.2192000 |
| 2023-03-05 | $0.2228000 | $0.2228000 | $0.2228000 | $0.2228000 |
| 2023-03-06 | $0.2219000 | $0.2250000 | $0.2274000 | $0.2170000 |
| 2023-03-07 | $0.2226000 | $0.2174000 | $0.2379000 | $0.2110000 |
| 2023-03-08 | $0.2174000 | $0.2038000 | $0.2186000 | $0.2022000 |
| 2023-03-09 | $0.2038000 | $0.1934000 | $0.2170000 | $0.1927000 |
| 2023-03-10 | $0.1934000 | $0.1900000 | $0.2017000 | $0.1780000 |
| 2023-03-11 | $0.1900000 | $0.1899000 | $0.2355000 | $0.1795000 |
| 2023-03-12 | $0.1899000 | $0.2067000 | $0.2092000 | $0.1899000 |
| 2023-03-13 | $0.2067000 | $0.2272000 | $0.2272000 | $0.1850000 |
| 2023-03-14 | $0.2272000 | $0.2213000 | $0.2292000 | $0.2128000 |
| 2023-03-15 | $0.2213000 | $0.2051000 | $0.2269000 | $0.1970000 |
| 2023-03-16 | $0.2051000 | $0.2118000 | $0.2229000 | $0.2038000 |
| 2023-03-17 | $0.2118000 | $0.2607000 | $0.2621000 | $0.2106000 |
| 2023-03-18 | $0.2607000 | $0.2410000 | $0.2639000 | $0.2397000 |
| 2023-03-19 | $0.2410000 | $0.2499000 | $0.2532000 | $0.2408000 |
| 2023-03-20 | $0.2499000 | $0.2314000 | $0.2538000 | $0.2314000 |
| 2023-03-21 | $0.2314000 | $0.2361000 | $0.2521000 | $0.2234000 |
| 2023-03-22 | $0.2361000 | $0.2189000 | $0.2362000 | $0.2121000 |
| 2023-03-23 | $0.2189000 | $0.2354000 | $0.2374000 | $0.2189000 |
| 2023-03-24 | $0.2354000 | $0.2237000 | $0.2518000 | $0.2237000 |
| 2023-03-25 | $0.2237000 | $0.2177000 | $0.2276000 | $0.2175000 |
| 2023-03-26 | $0.2177000 | $0.2305000 | $0.2565000 | $0.2177000 |
| 2023-03-27 | $0.2305000 | $0.2128000 | $0.2306000 | $0.2113000 |
| 2023-03-28 | $0.2128000 | $0.2240000 | $0.2254000 | $0.2128000 |
| 2023-03-29 | $0.2240000 | $0.2313000 | $0.2345000 | $0.2240000 |
| 2023-03-30 | $0.2313000 | $0.2243000 | $0.2351000 | $0.2234000 |
| 2023-03-31 | $0.2243000 | $0.2364000 | $0.2592000 | $0.2236000 |
| 2023-04-01 | $0.2364000 | $0.2449000 | $0.2487000 | $0.2348000 |
| 2023-04-02 | $0.2449000 | $0.2353000 | $0.2484000 | $0.2118000 |
| 2023-04-03 | $0.2353000 | $0.2399000 | $0.2510000 | $0.2307000 |
| 2023-04-04 | $0.2399000 | $0.2435000 | $0.2471000 | $0.2329000 |
| 2023-04-05 | $0.2435000 | $0.2498000 | $0.2540000 | $0.2410000 |
| 2023-04-06 | $0.2498000 | $0.2950000 | $0.3492000 | $0.2485000 |
| 2023-04-07 | $0.2950000 | $0.2940000 | $0.3285000 | $0.2880000 |
| 2023-04-08 | $0.2940000 | $0.2693000 | $0.2977000 | $0.2668000 |
| 2023-04-09 | $0.2693000 | $0.2636000 | $0.2761000 | $0.2594000 |
| 2023-04-10 | $0.2636000 | $0.2580000 | $0.3606000 | $0.2499000 |
| 2023-04-11 | $0.2580000 | $0.2566000 | $0.2796000 | $0.2552000 |
| 2023-04-12 | $0.2566000 | $0.2481000 | $0.2767000 | $0.2440000 |
| 2023-04-13 | $0.2481000 | $0.2529000 | $0.2685000 | $0.2446000 |
| 2023-04-14 | $0.2529000 | $0.2677000 | $0.2764000 | $0.2522000 |
| 2023-04-15 | $0.2677000 | $0.2650000 | $0.2714000 | $0.2515000 |
| 2023-04-16 | $0.2650000 | $0.3020000 | $0.3200000 | $0.2650000 |
| 2023-04-17 | $0.3020000 | $0.2869000 | $0.3168000 | $0.2751000 |
| 2023-04-18 | $0.2869000 | $0.2808000 | $0.2876000 | $0.2775000 |
| 2023-04-19 | $0.2808000 | $0.2581000 | $0.2903000 | $0.2581000 |
| 2023-04-20 | $0.2581000 | $0.2487000 | $0.2620000 | $0.2455000 |
| 2023-04-21 | $0.2487000 | $0.2397000 | $0.2574000 | $0.2365000 |
| 2023-04-22 | $0.2397000 | $0.2530000 | $0.2532000 | $0.2397000 |
| 2023-04-23 | $0.2530000 | $0.2415000 | $0.2530000 | $0.2366000 |
| 2023-04-24 | $0.2415000 | $0.2407000 | $0.2443000 | $0.2345000 |
| 2023-04-25 | $0.2407000 | $0.2421000 | $0.2442000 | $0.2315000 |
| 2023-04-26 | $0.2421000 | $0.2372000 | $0.2531000 | $0.2265000 |
| 2023-04-27 | $0.2372000 | $0.2433000 | $0.2471000 | $0.2365000 |
| 2023-04-28 | $0.2433000 | $0.2408000 | $0.2463000 | $0.2366000 |
| 2023-04-29 | $0.2394000 | $0.2423000 | $0.2453000 | $0.2409000 |
| 2023-04-30 | $0.2427000 | $0.2372000 | $0.2430000 | $0.2358000 |
| 2023-05-01 | $0.2372000 | $0.2283000 | $0.2436000 | $0.2257000 |
| 2023-05-02 | $0.2283000 | $0.2320000 | $0.2320000 | $0.2270000 |
| 2023-05-03 | $0.2320000 | $0.2383000 | $0.2383000 | $0.2227000 |
| 2023-05-04 | $0.2383000 | $0.2306000 | $0.2539000 | $0.1866000 |
| 2023-05-05 | $0.2269000 | $0.2340000 | $0.2452000 | $0.2336000 |
| 2023-05-06 | $0.2340000 | $0.2250000 | $0.2279000 | $0.2206000 |
| 2023-05-07 | $0.2250000 | $0.2220000 | $0.2239000 | $0.2190000 |
| 2023-05-08 | $0.2286000 | $0.2078000 | $0.2286000 | $0.2002000 |
| 2023-05-09 | $0.2078000 | $0.2068000 | $0.2098000 | $0.2059000 |
| 2023-05-10 | $0.2068000 | $0.2143000 | $0.2143000 | $0.1998000 |
| 2023-05-11 | $0.2138000 | $0.2024000 | $0.2090000 | $0.1998000 |
| 2023-05-12 | $0.1987000 | $0.1977000 | $0.1989000 | $0.1918000 |
| 2023-05-13 | $0.1977000 | $0.1978000 | $0.2175000 | $0.1787000 |
| 2023-05-14 | $0.1985000 | $0.2007000 | $0.2013000 | $0.1957000 |
| 2023-05-15 | $0.1978000 | $0.2225000 | $0.2438000 | $0.1978000 |
| 2023-05-16 | $0.2217000 | $0.2214000 | $0.2217000 | $0.2206000 |
설명
설명
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.
| 전체 이름 | Ontology (ONT) |
|---|---|
| 시작 날짜 | 2017-10-10 |
| 알고리즘 | N/A |
| Proof Type | N/A |
| 웹사이트 | https://ont.io |
| 트위터 | @OntologyNetwork |
| 페이스북 | N/A |
| 레딧 | N/A |
| 블록 넘버 | N/A |
| 블록 시간 | N/A |
| 블록 보상량 | N/A |
| 암호화폐 총 채굴량 | 696,743,794 ONT |
| 사전 채굴량 | N/A |
| 초당 순 해시속도 | N/A |
Ontology (ONT) News
