| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 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 | $0.1280 | 85.80% |
Reklama
Ontology (ONT) Historia Kursu
Ontology Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2018 roku.
Witryna Internetowa Explorer 1 Twitter () Reddit (lis 23, 2017) Facebook Telegram Discord Kod Źródłowy Whitepaper
| Pierwsza cena | 2018 marzec ($2.51) |
|---|---|
| Najniższa cena | 2025 kwiecień ($0.1203) |
| Maksymalny Kurs | 2018 maj ($9.94) |
| Najlepszy rok | 2021 |
| Najgorszy rok | 2022 |
| Najlepszy miesiąc | kwiecień |
| Najgorszy miesiąc | maj |
Ontology Kurs Historyczny Wykres
Ontology historia kursu z lat, od 2018 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 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 | $0.1747 | $0.3084 | $0.1108 | $0.1280 | $157.3 M | $15.6 M | $349.4 M | 908.2 M | 56% |
Ontology Roczne zwroty
Ontology Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -16.80% O:$0.15 C:$0.13 |
ONT OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(ONT) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/01/2025 | $0.1539 | $0.1600 | $0.1538 | $0.1600 | $7.6 M | 48,488,750 | $142.5 M |
| 04/30/2025 | $0.1509 | $0.1552 | $0.1469 | $0.1538 | $8.2 M | 54,341,262 | $137.1 M |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | Arcblock (ABT) Historia Kursu | $0.8796 | $86,689,526 | $518,025 | -8.62% | -5.37% | |
 | Sentinel (SENT) Historia Kursu | $0.00105 | $17,222,620 | $0 | -3.11% | 0.10% | |
 | Streamr DATAcoin (DATA) Historia Kursu | $0.0137 | $9,303,050 | $9 | -24.95% | -13.12% | |
 | Presearch (PRE) Historia Kursu | $0.00333 | $1,321,796 | $2,955 | -0.77% | 0.69% | |
 | TRON (TRX) Historia Kursu | $0.2663 | $22,937,614,981 | $937,497,208 | -1.59% | -2.10% | |
 | Stellar (XLM) Historia Kursu | $0.2665 | $8,279,927,053 | $174,856,225 | -6.74% | -1.85% | |
 | Theta Token (THETA) Historia Kursu | $0.7627 | $762,728,463 | $26,419,200 | -10.85% | -0.51% | |
 | Holo (HOT) Historia Kursu | $0.000987 | $172,498,208 | $4,488,593 | -12.09% | -1.51% | |
 | SKALE Network (SKL) Historia Kursu | $0.0213 | $122,379,013 | $13,959,895 | -10.43% | -1.52% |