Ontology ONT
$0,0582-0,00 (-1,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | -1,35 % | $0,06 | $0,06 | $0,06 | 4,52M |
| 2026-09-30 | $0,06 | +3,88 % | $0,06 | $0,06 | $0,06 | 5,22M |
| 2026-09-29 | $0,06 | -0,09 % | $0,06 | $0,06 | $0,06 | 4,04M |
| 2026-09-28 | $0,06 | -5,36 % | $0,06 | $0,06 | $0,06 | 6,17M |
| 2026-09-27 | $0,06 | +1,12 % | $0,06 | $0,06 | $0,06 | 3,98M |
| 2026-09-26 | $0,06 | +0,31 % | $0,06 | $0,06 | $0,06 | 7,73M |
| 2026-09-25 | $0,06 | +3,15 % | $0,06 | $0,06 | $0,06 | 4,52M |
| 2026-09-24 | $0,06 | +4,55 % | $0,06 | $0,06 | $0,05 | 5,54M |
| 2026-09-23 | $0,06 | -4,66 % | $0,06 | $0,06 | $0,05 | 7,12M |
| 2026-09-22 | $0,06 | +2,31 % | $0,06 | $0,06 | $0,06 | 5,21M |
| 2026-09-21 | $0,06 | +3,06 % | $0,05 | $0,06 | $0,05 | 5,79M |
| 2026-09-20 | $0,05 | +0,82 % | $0,05 | $0,06 | $0,05 | 10,90M |
| 2026-09-19 | $0,05 | +1,90 % | $0,05 | $0,05 | $0,05 | 4,04M |
| 2026-09-18 | $0,05 | +7,30 % | $0,05 | $0,05 | $0,05 | 3,73M |
| 2026-09-17 | $0,05 | +0,08 % | $0,05 | $0,05 | $0,05 | 3,09M |
| 2026-09-16 | $0,05 | +1,53 % | $0,05 | $0,05 | $0,05 | 3,87M |
| 2026-09-15 | $0,05 | -5,31 % | $0,05 | $0,05 | $0,05 | 3,74M |
| 2026-09-14 | $0,05 | -1,06 % | $0,05 | $0,05 | $0,05 | 3,92M |
| 2026-09-13 | $0,05 | -2,58 % | $0,05 | $0,05 | $0,05 | 4,50M |
| 2026-09-12 | $0,05 | -1,34 % | $0,05 | $0,06 | $0,05 | 3,45M |
| 2026-09-11 | $0,05 | +2,74 % | $0,05 | $0,06 | $0,05 | 5,53M |
| 2026-09-10 | $0,05 | -2,22 % | $0,05 | $0,05 | $0,05 | 4,48M |
| 2026-09-09 | $0,05 | -3,97 % | $0,06 | $0,06 | $0,05 | 3,07M |
| 2026-09-08 | $0,06 | +0,51 % | $0,06 | $0,06 | $0,06 | 3,98M |
| 2026-09-07 | $0,06 | -0,67 % | $0,06 | $0,06 | $0,06 | 3,31M |
| 2026-09-06 | $0,06 | -0,24 % | $0,06 | $0,06 | $0,06 | 3,69M |
| 2026-09-05 | $0,06 | -0,45 % | $0,06 | $0,06 | $0,06 | 3,86M |
| 2026-09-04 | $0,06 | +2,52 % | $0,06 | $0,06 | $0,05 | 8,09M |
| 2026-09-03 | $0,06 | +5,44 % | $0,05 | $0,06 | $0,05 | 6,12M |
| 2026-09-02 | $0,05 | -3,02 % | $0,05 | $0,05 | $0,05 | 6,29M |
| 2026-09-01 | $0,05 | +3,63 % | $0,05 | $0,06 | $0,05 | 20,98M |
| 2026-08-31 | $0,05 | -0,68 % | $0,05 | $0,06 | $0,05 | 11,83M |
| 2026-08-30 | $0,05 | -9,30 % | $0,06 | $0,06 | $0,05 | 8,81M |
| 2026-08-29 | $0,06 | +2,27 % | $0,06 | $0,06 | $0,06 | 20,40M |
| 2026-08-28 | $0,06 | -4,98 % | $0,06 | $0,06 | $0,05 | 16,86M |
| 2026-08-27 | $0,06 | -12,46 % | $0,07 | $0,07 | $0,06 | 52,84M |
| 2026-08-26 | $0,07 | +29,24 % | $0,05 | $0,07 | $0,05 | 105,76M |
| 2026-08-25 | $0,05 | +5,69 % | $0,05 | $0,06 | $0,05 | 43,60M |
| 2026-08-24 | $0,05 | +3,25 % | $0,05 | $0,05 | $0,05 | 15,77M |
| 2026-08-23 | $0,05 | +0,76 % | $0,05 | $0,05 | $0,05 | 17,77M |
| 2026-08-22 | $0,05 | -4,60 % | $0,05 | $0,05 | $0,05 | 25,18M |
| 2026-08-21 | $0,05 | +0,95 % | $0,05 | $0,06 | $0,05 | 59,25M |
| 2026-08-20 | $0,05 | +24,10 % | $0,04 | $0,06 | $0,04 | 55,26M |
| 2026-08-19 | $0,04 | +5,38 % | $0,04 | $0,04 | $0,04 | 5,18M |
| 2026-08-18 | $0,04 | +2,36 % | $0,04 | $0,04 | $0,04 | 6,83M |
| 2026-08-17 | $0,04 | -3,06 % | $0,04 | $0,04 | $0,04 | 10,84M |
| 2026-08-16 | $0,04 | +3,35 % | $0,04 | $0,04 | $0,04 | 17,23M |
| 2026-08-15 | $0,04 | +3,54 % | $0,04 | $0,04 | $0,04 | 4,82M |
| 2026-08-14 | $0,04 | -0,79 % | $0,04 | $0,04 | $0,03 | 3,12M |
| 2026-08-13 | $0,04 | +2,73 % | $0,04 | $0,04 | $0,04 | 2,62M |
| 2026-08-12 | $0,04 | -3,68 % | $0,04 | $0,04 | $0,03 | 4,87M |
| 2026-08-11 | $0,04 | -3,08 % | $0,04 | $0,04 | $0,04 | 2,14M |
| 2026-08-10 | $0,04 | -2,20 % | $0,04 | $0,04 | $0,04 | 1,91M |
| 2026-08-09 | $0,04 | +0,08 % | $0,04 | $0,04 | $0,04 | 1,91M |
| 2026-08-08 | $0,04 | +1,32 % | $0,04 | $0,04 | $0,04 | 1,70M |
| 2026-08-07 | $0,04 | -0,84 % | $0,04 | $0,04 | $0,04 | 1,75M |
| 2026-08-06 | $0,04 | +1,80 % | $0,04 | $0,04 | $0,04 | 2,88M |
| 2026-08-05 | $0,04 | +0,34 % | $0,04 | $0,04 | $0,04 | 1,94M |
| 2026-08-04 | $0,04 | -0,78 % | $0,04 | $0,04 | $0,04 | 2,06M |
| 2026-08-03 | $0,04 | +0,69 % | $0,04 | $0,04 | $0,04 | 3,43M |
| 2026-08-02 | $0,04 | +0,53 % | $0,04 | $0,04 | $0,04 | 2,06M |
| 2026-08-01 | $0,04 | -0,40 % | $0,04 | $0,04 | $0,04 | 2,62M |
| 2026-07-31 | $0,04 | -0,03 % | $0,04 | $0,04 | $0,04 | 3,59M |
| 2026-07-30 | $0,04 | 0,00 % | $0,04 | $0,04 | $0,04 | 2,70M |
| 2026-07-29 | $0,04 | -6,03 % | $0,04 | $0,04 | $0,04 | 3,78M |
| 2026-07-28 | $0,04 | +0,48 % | $0,04 | $0,04 | $0,04 | 2,87M |
| 2026-07-27 | $0,04 | -6,22 % | $0,04 | $0,04 | $0,04 | 2,70M |
| 2026-07-26 | $0,04 | +2,33 % | $0,04 | $0,04 | $0,04 | 3,49M |
| 2026-07-25 | $0,04 | +1,39 % | $0,04 | $0,04 | $0,04 | 2,69M |
| 2026-07-24 | $0,04 | -1,65 % | $0,04 | $0,04 | $0,04 | 2,88M |
| 2026-07-23 | $0,04 | -2,34 % | $0,04 | $0,04 | $0,04 | 2,32M |
| 2026-07-22 | $0,04 | -1,07 % | $0,04 | $0,04 | $0,04 | 2,85M |
| 2026-07-21 | $0,04 | +1,27 % | $0,04 | $0,04 | $0,04 | 3,18M |
| 2026-07-20 | $0,04 | -0,22 % | $0,04 | $0,04 | $0,04 | 2,40M |
| 2026-07-19 | $0,04 | -3,66 % | $0,04 | $0,04 | $0,04 | 5,67M |
| 2026-07-18 | $0,04 | +1,07 % | $0,04 | $0,04 | $0,04 | 3,68M |
| 2026-07-17 | $0,04 | -1,08 % | $0,04 | $0,04 | $0,04 | 2,15M |
| 2026-07-16 | $0,04 | -2,02 % | $0,05 | $0,05 | $0,04 | 2,21M |
| 2026-07-15 | $0,05 | -0,02 % | $0,05 | $0,05 | $0,04 | 2,45M |
| 2026-07-14 | $0,05 | +1,23 % | $0,04 | $0,05 | $0,04 | 3,13M |
| 2026-07-13 | $0,04 | -0,81 % | $0,04 | $0,05 | $0,04 | 3,25M |
| 2026-07-12 | $0,04 | -1,73 % | $0,05 | $0,05 | $0,04 | 2,78M |
| 2026-07-11 | $0,05 | +0,08 % | $0,05 | $0,05 | $0,05 | 2,56M |
| 2026-07-10 | $0,05 | -0,83 % | $0,05 | $0,05 | $0,05 | 4,72M |
| 2026-07-09 | $0,05 | +0,73 % | $0,05 | $0,05 | $0,04 | 3,82M |
| 2026-07-08 | $0,05 | +1,80 % | $0,04 | $0,05 | $0,04 | 10,75M |
| 2026-07-07 | $0,04 | -3,90 % | $0,05 | $0,05 | $0,04 | 4,93M |
| 2026-07-06 | $0,05 | +1,85 % | $0,05 | $0,05 | $0,04 | 6,23M |
| 2026-07-05 | $0,05 | -0,37 % | $0,05 | $0,05 | $0,04 | 10,58M |
| 2026-07-04 | $0,05 | +2,80 % | $0,04 | $0,05 | $0,04 | 9,42M |