Ontology ONT
$0,0583-0,00 (-%1,07)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | -%1,48 | $0,06 | $0,06 | $0,06 | 5,15M |
| 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 |