| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology | ONTEUR | Crypto | 136,768,661 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 0.00061 | 0.38% | 0.1617 | 0.16021 | 0.16063 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.16109 | 0.16302 | 0.1542 | 0.16109 | 0.13622 - 0.3499 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| BITV | 09:20:34 | 59.70 | 0.1617 | EUR |
ONTEUR Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.15547 | 0.16874 | 0.153 | 66,052.95 | 0.00623 | 4.01% |
| 1 Month | 0.140 | 0.18647 | 0.13818 | 244,687.14 | 0.0217 | 15.50% |
| 3 Months | 0.17548 | 0.20539 | 0.13818 | 175,838.09 | -0.01378 | -7.85% |
| 6 Months | 0.2164 | 0.3499 | 0.13638 | 227,431.68 | -0.0547 | -25.28% |
| 1 Year | 0.230 | 0.3499 | 0.13622 | 178,755.03 | -0.0683 | -29.70% |
| 3 Years | 0.501 | 2.39 | 0.050 | 98,680.29 | -0.3393 | -67.72% |
| 5 Years | 1.70 | 2.39 | 0.050 | 1,177,560.31 | -1.54 | -90.51% |
ONTEUR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 02 2023 | 0.16109 | -0.00584 | -3.50% | 0.16717 | 0.16717 | 0.15993 | 129,674.00 |
| Oct 01 2023 | 0.16693 | 0.00481 | 2.97% | 0.16212 | 0.16874 | 0.16212 | 156,716.00 |
| Sep 30 2023 | 0.16212 | 0.00366 | 2.31% | 0.15454 | 0.16324 | 0.1542 | 15,134.00 |
| Sep 29 2023 | 0.15846 | 0.00124 | 0.79% | 0.15454 | 0.15934 | 0.1542 | 45,360.00 |
| Sep 28 2023 | 0.15722 | 0.00268 | 1.73% | 0.15454 | 0.15785 | 0.1542 | 43,353.00 |
| Sep 27 2023 | 0.15454 | -0.00331 | -2.10% | 0.15785 | 0.15843 | 0.153 | 27,805.00 |
| Sep 26 2023 | 0.15785 | 0.00177 | 1.13% | 0.15547 | 0.15996 | 0.1542 | 44,326.00 |
| Sep 25 2023 | 0.15608 | 0.00061 | 0.39% | 0.15547 | 0.1712 | 0.1542 | 104,424.00 |
| Sep 24 2023 | 0.15547 | -0.00939 | -5.70% | 0.1607 | 0.1607 | 0.15547 | 41,962.00 |
| Sep 23 2023 | 0.16486 | -0.00208 | -1.25% | 0.167 | 0.17043 | 0.16343 | 51,683.00 |
| Sep 22 2023 | 0.16694 | 0.00545 | 3.37% | 0.180 | 0.18647 | 0.16385 | 1,114,174.00 |
| Sep 21 2023 | 0.16149 | 0.0026 | 1.64% | 0.15889 | 0.162 | 0.15456 | 64,180.00 |
| Sep 20 2023 | 0.15889 | 0.00025 | 0.16% | 0.15885 | 0.15983 | 0.155 | 78,517.00 |
| Sep 19 2023 | 0.15864 | 0.00405 | 2.62% | 0.15459 | 0.1611 | 0.1389 | 106,298.00 |
| Sep 18 2023 | 0.15459 | 0.00197 | 1.29% | 0.15184 | 0.15771 | 0.15184 | 87,851.00 |
| Sep 17 2023 | 0.15262 | -0.00425 | -2.71% | 0.15687 | 0.15687 | 0.1389 | 14,246.00 |
| Sep 16 2023 | 0.15687 | 0.00676 | 4.50% | 0.15154 | 0.16149 | 0.15154 | 376,103.00 |
| Sep 15 2023 | 0.15011 | -0.00143 | -0.94% | 0.15154 | 0.15221 | 0.1389 | 20,924.00 |
| Sep 14 2023 | 0.15154 | 0.00518 | 3.54% | 0.14636 | 0.152 | 0.14636 | 66,977.00 |
| Sep 13 2023 | 0.14636 | 0.00482 | 3.41% | 0.14154 | 0.14799 | 0.1389 | 46,856.00 |
| Sep 12 2023 | 0.14154 | 0.00183 | 1.31% | 0.13971 | 0.14577 | 0.1389 | 519,456.00 |
| Sep 11 2023 | 0.13971 | -0.00763 | -5.18% | 0.1465 | 0.1467 | 0.13818 | 170,806.00 |
| Sep 10 2023 | 0.14734 | -0.00414 | -2.73% | 0.15148 | 0.15148 | 0.14298 | 98,880.00 |
| Sep 09 2023 | 0.15148 | -0.00166 | -1.08% | 0.15314 | 0.15451 | 0.15148 | 26,815.00 |
| Sep 08 2023 | 0.15314 | -0.00216 | -1.39% | 0.15419 | 0.15689 | 0.1516 | 178,115.00 |
| Sep 07 2023 | 0.1553 | 0.00189 | 1.23% | 0.15419 | 0.1558 | 0.1517 | 179,162.00 |
| Sep 06 2023 | 0.15341 | -0.00054 | -0.35% | 0.15419 | 0.15576 | 0.15253 | 132,428.00 |
| Sep 05 2023 | 0.15395 | 0.01395 | 9.96% | 0.140 | 0.15954 | 0.140 | 2,909,002.00 |
| Sep 04 2023 | 0.140 | -0.00199 | -1.40% | 0.14379 | 0.14399 | 0.140 | 48,421.00 |
| Sep 03 2023 | 0.14199 | 0.00092 | 0.65% | 0.14107 | 0.1542 | 0.14053 | 18,400.00 |
| Sep 02 2023 | 0.14107 | 0.00245 | 1.77% | 0.14343 | 0.14343 | 0.13938 | 34,496.00 |