| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $2.62 | $0.5792 | |
| 2019 | $0.5928 | $0.5192 | 14.18% |
| 2020 | $0.5272 | $0.4407 | 19.63% |
| 2021 | $0.4494 | $0.6587 | -31.77% |
| 2022 | $0.6751 | $0.1498 | 350.70% |
| 2023 | $0.1537 | $0.3336 | -53.93% |
| 2024 | $0.3381 | $0.2296 | 47.27% |
| 2025 | $0.2379 | $0.1321 | 80.07% |
Werbung
ONT Historische Kurse
/
Historische Daten Ontology
Bitcoin Pepe steigt nach Listing-Update – Weitere CEX-Listings kommen
Versicherer reagieren auf Ängste vor Krypto-Erpressungen
Altcoinmarkt zeigt Lebenszeichen nach 1.247 Tagen des Schmerzes
Mai-Rekord: 5,23 Bio. USD fließen in Bitcoin-Spot-ETFs
‘Was sagt Powell heute Abend?’ – Entscheidende Rede könnte Bitcoin-Kurs explodieren lassen
| Erster Preis | 2018 März ($2.51) |
|---|---|
| Niedrigster Preis | 2025 April ($0.1203) |
| Höchstpreis | 2018 Mai ($9.94) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | April |
| Schlechtester Monat | Juni |
Historische Kurse für Ontology
Ontology Historischer Chart
Ontology Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $3.23 | $11.18 | $0.4358 | $0.5792 | $444.1 M | $62.2 M | $507.8 M | 148 M | 160% |
| 2019 | $0.9269 | $1.84 | $0.5057 | $0.5192 | $246.8 M | $77.9 M | $447.8 M | 295.1 M | 106% |
| 2020 | $0.6027 | $1.09 | $0.2198 | $0.4407 | $322 M | $104.2 M | $413.8 M | 533.5 M | 138% |
| 2021 | $1.05 | $2.90 | $0.4430 | $0.6587 | $693 M | $824.1 M | $8.7 B | 679.9 M | 155% |
| 2022 | $0.3387 | $0.7153 | $0.1452 | $0.1498 | $295.8 M | $28 M | $261.5 M | 875.2 M | 104% |
| 2023 | $0.2070 | $0.3632 | $0.1481 | $0.3336 | $181.6 M | $36 M | $2.2 B | 875.2 M | 80% |
| 2024 | $0.2487 | $0.5067 | $0.1306 | $0.2296 | $220.7 M | $22.5 M | $382.7 M | 888.4 M | 99% |
| 2025 | $0.1741 | $0.3084 | $0.1108 | $0.1321 | $156.8 M | $15.5 M | $349.4 M | 908.2 M | 56% |
Ontology Jahresrenditen
Ontology Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 278.64% O:$2.06 C:$7.80 | -8.46% O:$7.80 C:$7.14 | -25.67% O:$7.13 C:$5.30 | -46.87% O:$5.27 C:$2.80 | -11.41% O:$2.81 C:$2.49 | -19.87% O:$2.48 C:$1.99 | -16.27% O:$1.99 C:$1.66 | -52.81% O:$1.66 C:$0.79 | -26.24% O:$0.79 C:$0.58 | |||
| 2019 | -8.03% O:$0.58 C:$0.53 | 68.87% O:$0.53 C:$0.90 | 44.66% O:$0.90 C:$1.30 | -14.96% O:$1.30 C:$1.11 | 37.69% O:$1.11 C:$1.52 | -5.90% O:$1.53 C:$1.44 | -30.16% O:$1.44 C:$1.00 | -28.49% O:$1.00 C:$0.72 | -14.08% O:$0.72 C:$0.62 | 38.38% O:$0.62 C:$0.85 | -25.37% O:$0.85 C:$0.64 | -18.47% O:$0.64 C:$0.52 |
| 2020 | 48.20% O:$0.52 C:$0.77 | -13.35% O:$0.77 C:$0.67 | -44.24% O:$0.67 C:$0.37 | 31.53% O:$0.37 C:$0.49 | 12.79% O:$0.49 C:$0.55 | 4.88% O:$0.55 C:$0.57 | 24.11% O:$0.57 C:$0.71 | 23.34% O:$0.72 C:$0.88 | -29.18% O:$0.88 C:$0.63 | -29.26% O:$0.63 C:$0.44 | 34.61% O:$0.44 C:$0.60 | -26.23% O:$0.60 C:$0.44 |
| 2021 | 31.26% O:$0.44 C:$0.58 | 46.01% O:$0.58 C:$0.84 | 104.01% O:$0.85 C:$1.73 | 5.53% O:$1.73 C:$1.83 | -37.28% O:$1.83 C:$1.15 | -35.00% O:$1.15 C:$0.74 | 15.48% O:$0.74 C:$0.86 | 22.39% O:$0.85 C:$1.04 | -25.68% O:$1.04 C:$0.77 | 34.34% O:$0.78 C:$1.04 | -5.69% O:$1.04 C:$0.98 | -32.75% O:$0.98 C:$0.66 |
| 2022 | -26.48% O:$0.66 C:$0.48 | 17.67% O:$0.48 C:$0.57 | 14.29% O:$0.57 C:$0.65 | -29.19% O:$0.65 C:$0.46 | -36.43% O:$0.46 C:$0.29 | -23.32% O:$0.29 C:$0.23 | 20.31% O:$0.23 C:$0.27 | -10.08% O:$0.27 C:$0.24 | -8.28% O:$0.24 C:$0.22 | -0.40% O:$0.22 C:$0.22 | -15.86% O:$0.22 C:$0.19 | -20.23% O:$0.19 C:$0.15 |
| 2023 | 38.08% O:$0.15 C:$0.21 | 19.38% O:$0.21 C:$0.25 | -4.34% O:$0.25 C:$0.24 | 0.12% O:$0.24 C:$0.24 | -5.76% O:$0.24 C:$0.22 | -7.99% O:$0.22 C:$0.20 | -5.55% O:$0.21 C:$0.19 | -19.85% O:$0.19 C:$0.16 | 10.86% O:$0.16 C:$0.17 | 22.83% O:$0.17 C:$0.21 | 5.45% O:$0.21 C:$0.22 | 49.33% O:$0.22 C:$0.33 |
| 2024 | -32.64% O:$0.34 C:$0.23 | 24.66% O:$0.23 C:$0.28 | 30.23% O:$0.28 C:$0.37 | 1.22% O:$0.37 C:$0.37 | -20.76% O:$0.37 C:$0.29 | -27.86% O:$0.29 C:$0.21 | -10.98% O:$0.21 C:$0.19 | -12.50% O:$0.19 C:$0.17 | 17.53% O:$0.17 C:$0.19 | -10.16% O:$0.19 C:$0.17 | 65.41% O:$0.17 C:$0.29 | -20.36% O:$0.29 C:$0.23 |
| 2025 | -4.02% O:$0.23 C:$0.22 | -23.30% O:$0.22 C:$0.17 | -17.96% O:$0.17 C:$0.14 | 10.50% O:$0.14 C:$0.15 | -15.45% O:$0.15 C:$0.13 | -100% O:$0.13 C:$0 |
ONT OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ONT) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.1302 | $0.1326 | $0.1279 | $0.1321 | $6.4 M | 49,293,270 | $118.4 M |
| 05/31/2025 | $0.1279 | $0.1308 | $0.1252 | $0.1301 | $8.8 M | 68,070,824 | $116.7 M |
| 05/30/2025 | $0.1383 | $0.1391 | $0.1280 | $0.1280 | $12.1 M | 90,274,346 | $121.6 M |
| 05/29/2025 | $0.1430 | $0.1450 | $0.1380 | $0.1383 | $8.5 M | 60,232,356 | $128.5 M |
| 05/28/2025 | $0.1443 | $0.1461 | $0.1392 | $0.1428 | $10.5 M | 73,259,743 | $129.9 M |
| 05/27/2025 | $0.1431 | $0.1478 | $0.1401 | $0.1442 | $9 M | 62,209,480 | $131.5 M |
| 05/26/2025 | $0.1461 | $0.1470 | $0.1415 | $0.1429 | $8 M | 55,688,350 | $131.1 M |
| 05/25/2025 | $0.1478 | $0.1485 | $0.1407 | $0.1460 | $9.6 M | 67,180,310 | $130.2 M |
| 05/24/2025 | $0.1474 | $0.1505 | $0.1469 | $0.1479 | $9.6 M | 64,663,298 | $135 M |
| 05/23/2025 | $0.1606 | $0.1628 | $0.1468 | $0.1474 | $11.2 M | 71,495,555 | $142.3 M |
| 05/22/2025 | $0.1535 | $0.1608 | $0.1534 | $0.1606 | $9.6 M | 60,781,795 | $143.4 M |
| 05/21/2025 | $0.1530 | $0.1548 | $0.1478 | $0.1535 | $12.3 M | 81,307,813 | $137.4 M |
| 05/20/2025 | $0.1511 | $0.1544 | $0.1473 | $0.1528 | $9.5 M | 63,031,215 | $136.7 M |
| 05/19/2025 | $0.1537 | $0.1543 | $0.1435 | $0.1512 | $10.6 M | 71,178,008 | $134.8 M |
| 05/18/2025 | $0.1489 | $0.1568 | $0.1469 | $0.1535 | $9.4 M | 61,790,486 | $137.5 M |
| 05/17/2025 | $0.1540 | $0.1541 | $0.1468 | $0.1491 | $7.3 M | 49,076,666 | $135.8 M |
| 05/16/2025 | $0.1572 | $0.1606 | $0.1529 | $0.1541 | $6.9 M | 43,854,197 | $143.4 M |
| 05/15/2025 | $0.1638 | $0.1652 | $0.1535 | $0.1570 | $9.7 M | 61,601,215 | $143.7 M |
| 05/14/2025 | $0.1726 | $0.1737 | $0.1624 | $0.1639 | $8.8 M | 52,351,528 | $151.8 M |
| 05/13/2025 | $0.1716 | $0.1734 | $0.1615 | $0.1727 | $8.6 M | 50,973,204 | $152.6 M |
| 05/12/2025 | $0.1719 | $0.1809 | $0.1649 | $0.1717 | $14.6 M | 84,625,531 | $156.9 M |
| 05/11/2025 | $0.1750 | $0.1752 | $0.1662 | $0.1717 | $10.8 M | 63,193,329 | $155.1 M |
| 05/10/2025 | $0.1669 | $0.1749 | $0.1665 | $0.1749 | $9.1 M | 54,012,445 | $153.6 M |
| 05/09/2025 | $0.1597 | $0.1673 | $0.1595 | $0.1669 | $11.6 M | 70,834,834 | $148.9 M |
| 05/08/2025 | $0.1406 | $0.1599 | $0.1404 | $0.1596 | $11.6 M | 77,380,895 | $136.3 M |
| 05/07/2025 | $0.1376 | $0.1411 | $0.1371 | $0.1405 | $6.4 M | 45,860,614 | $126.3 M |
| 05/06/2025 | $0.1413 | $0.1426 | $0.1338 | $0.1377 | $7.4 M | 53,672,390 | $125.3 M |
| 05/05/2025 | $0.1390 | $0.1446 | $0.1386 | $0.1414 | $8.1 M | 57,515,608 | $128.6 M |
| 05/04/2025 | $0.1461 | $0.1464 | $0.1386 | $0.1391 | $7.9 M | 55,833,620 | $128.7 M |
| 05/03/2025 | $0.1547 | $0.1550 | $0.1453 | $0.1462 | $7.4 M | 49,235,473 | $136.5 M |
| 05/02/2025 | $0.1594 | $0.1600 | $0.1544 | $0.1546 | $6.3 M | 39,955,975 | $142.5 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Arcblock (ABT) Historische Kurse | $84,185,087 | $264,540 | 98.6 M | -11.26% | -3.72% | ||
 | Sentinel (SENT) Historische Kurse | $17,190,454 | $0 | 16.4 B | -3.29% | -0.55% | ||
 | Streamr DATAcoin (DATA) Historische Kurse | $9,344,338 | $0 | 677.2 M | -24.61% | 0.44% | ||
 | Presearch (PRE) Historische Kurse | $1,309,899 | $3,050 | 396.6 M | -1.67% | -3.67% | ||
 | TRON (TRX) Historische Kurse | $22,959,361,184 | $793,994,147 | 86.1 B | -1.50% | -1.13% | ||
 | Stellar (XLM) Historische Kurse | $8,282,628,529 | $117,810,804 | 31.1 B | -6.71% | -0.21% | ||
 | Theta Token (THETA) Historische Kurse | $760,451,917 | $14,167,611 | 1000 M | -11.12% | 0.10% | ||
 | Holo (HOT) Historische Kurse | $173,441,786 | $3,817,395 | 174.8 B | -11.61% | -1.45% | ||
 | SKALE Network (SKL) Historische Kurse | $123,934,967 | $9,729,703 | 5.8 B | -9.29% | 0.87% |