Ftse Mib
35.398,82
-0,03%
DAX
18.704,42
-0,11%
S&P 500
5.303,27
0,12%
NASDAQ
16.685,97
-0,07%
Bitcoin
66.894,90
-0,07%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute BINA Ontology (Binance:ONTBTC) Ontology (Binance:ONTBTC) Storico

Ontology

ONTBTC
0,00000468
-0,00000003 (-0,64%)
02:57:45 - Dati in Tempo Reale
Borsa: Binance
Tipo: Cryptocurrency Rate
Valuta: BTC

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
19 Mag 2024 0,00000471 -0,00000005 -1,05% 0,00000476 0,00000478 0,00000470 27.378,00
18 Mag 2024 0,00000476 -0,00000009 -1,86% 0,00000484 0,00000487 0,00000476 90.998,00
17 Mag 2024 0,00000485 0,00000010 2,11% 0,00000475 0,00000498 0,00000469 149.853,00
16 Mag 2024 0,00000475 0,00000003 0,64% 0,00000471 0,00000480 0,00000461 136.620,00
15 Mag 2024 0,00000472 -0,00000022 -4,45% 0,00000492 0,00000497 0,00000470 117.430,00
14 Mag 2024 0,00000494 -0,00000025 -4,82% 0,00000520 0,00000520 0,00000494 173.637,00
13 Mag 2024 0,00000519 -0,00000008 -1,52% 0,00000527 0,00000532 0,00000519 48.029,00
12 Mag 2024 0,00000527 -0,00000011 -2,04% 0,00000540 0,00000540 0,00000526 116.662,00
11 Mag 2024 0,00000538 -0,00000013 -2,36% 0,00000549 0,00000568 0,00000530 296.767,00
10 Mag 2024 0,00000551 -0,00000004 -0,72% 0,00000552 0,00000560 0,00000542 160.271,00
09 Mag 2024 0,00000555 0,00000009 1,65% 0,00000545 0,00000564 0,00000538 312.226,00
08 Mag 2024 0,00000546 -0,00000011 -1,97% 0,00000553 0,00000559 0,00000543 222.032,00
07 Mag 2024 0,00000557 -0,00000020 -3,47% 0,00000571 0,00000574 0,00000550 231.449,00
06 Mag 2024 0,00000577 0,00000007 1,23% 0,00000586 0,00000595 0,00000569 298.805,00
05 Mag 2024 0,00000570 -0,00000004 -0,70% 0,00000574 0,00000598 0,00000555 509.732,00
04 Mag 2024 0,00000574 -0,00000002 -0,35% 0,00000581 0,00000594 0,00000552 629.618,00
03 Mag 2024 0,00000576 -0,00000034 -5,57% 0,00000595 0,00000596 0,00000575 373.057,00
02 Mag 2024 0,00000610 -0,00000004 -0,65% 0,00000621 0,00000621 0,00000579 700.350,00
01 Mag 2024 0,00000614 -0,00000017 -2,69% 0,00000636 0,00000648 0,00000595 994.067,00
30 Apr 2024 0,00000631 0,00000025 4,13% 0,00000630 0,00000666 0,00000603 1.083.956,00
29 Apr 2024 0,00000606 0,00000040 7,07% 0,00000556 0,00000652 0,00000553 964.285,00
28 Apr 2024 0,00000566 -0,00000039 -6,45% 0,00000608 0,00000611 0,00000563 571.266,00
27 Apr 2024 0,00000605 -0,00000014 -2,26% 0,00000610 0,00000623 0,00000583 619.398,00
26 Apr 2024 0,00000619 -0,00000049 -7,34% 0,00000657 0,00000691 0,00000615 1.167.359,00
25 Apr 2024 0,00000668 0,00000026 4,05% 0,00000663 0,00000672 0,00000617 1.358.194,00
24 Apr 2024 0,00000642 -0,00000055 -7,89% 0,00000702 0,00000779 0,00000635 1.788.335,00
23 Apr 2024 0,00000697 0,00000080 12,97% 0,00000638 0,00000726 0,00000622 1.759.838,00
22 Apr 2024 0,00000617 0,00000051 9,01% 0,00000561 0,00000654 0,00000547 1.778.194,00
21 Apr 2024 0,00000566 -0,00000004 -0,70% 0,00000558 0,00000622 0,00000556 782.890,00
20 Apr 2024 0,00000570 0,00000051 9,83% 0,00000532 0,00000628 0,00000531 2.875.740,00
19 Apr 2024 0,00000519 0,00000044 9,26% 0,00000476 0,00000596 0,00000452 1.695.505,00
18 Apr 2024 0,00000475 -0,00000034 -6,68% 0,00000513 0,00000514 0,00000475 461.634,00
17 Apr 2024 0,00000509 0,00000006 1,19% 0,00000504 0,00000536 0,00000471 1.016.425,00
16 Apr 2024 0,00000503 0,00000031 6,57% 0,00000478 0,00000557 0,00000464 2.899.186,00
15 Apr 2024 0,00000472 0,00000028 6,31% 0,00000439 0,00000481 0,00000413 1.849.949,00
14 Apr 2024 0,00000444 -0,00000100 -17,27% 0,00000577 0,00000579 0,00000415 2.240.202,00
13 Apr 2024 0,00000579 0,00000028 5,08% 0,00000546 0,00000688 0,00000517 6.440.529,00
12 Apr 2024 0,00000551 0,00000027 5,15% 0,00000521 0,00000576 0,00000511 1.840.132,00
11 Apr 2024 0,00000524 0,00000034 6,94% 0,00000493 0,00000525 0,00000486 564.669,00
10 Apr 2024 0,00000490 -0,00000014 -2,78% 0,00000504 0,00000506 0,00000490 173.924,00
09 Apr 2024 0,00000504 0,00000033 7,01% 0,00000468 0,00000515 0,00000462 560.959,00
08 Apr 2024 0,00000471 0,00000008 1,73% 0,00000461 0,00000478 0,00000460 114.293,00
07 Apr 2024 0,00000463 0,00000002 0,43% 0,00000459 0,00000469 0,00000459 62.658,00
06 Apr 2024 0,00000461 -0,00000009 -1,91% 0,00000468 0,00000470 0,00000456 110.405,00
05 Apr 2024 0,00000470 0,00000002 0,43% 0,00000468 0,00000483 0,00000463 213.150,00
04 Apr 2024 0,00000468 -0,00000010 -2,09% 0,00000478 0,00000483 0,00000462 204.743,00
03 Apr 2024 0,00000478 -0,00000013 -2,65% 0,00000491 0,00000499 0,00000472 311.520,00
02 Apr 2024 0,00000491 -0,00000023 -4,47% 0,00000515 0,00000520 0,00000486 215.618,00
01 Apr 2024 0,00000514 -0,00000007 -1,34% 0,00000518 0,00000527 0,00000514 159.091,00
31 Mar 2024 0,00000521 -0,00000017 -3,16% 0,00000536 0,00000538 0,00000516 193.487,00
30 Mar 2024 0,00000538 0,00000014 2,67% 0,00000521 0,00000542 0,00000510 225.303,00
29 Mar 2024 0,00000524 0,00000012 2,34% 0,00000511 0,00000530 0,00000500 250.767,00
28 Mar 2024 0,00000512 -0,00000019 -3,58% 0,00000528 0,00000534 0,00000506 318.765,00
27 Mar 2024 0,00000531 0,00000009 1,72% 0,00000536 0,00000552 0,00000517 785.883,00
26 Mar 2024 0,00000522 0,00000018 3,57% 0,00000506 0,00000529 0,00000501 310.846,00
25 Mar 2024 0,00000504 -0,00000013 -2,51% 0,00000517 0,00000536 0,00000504 256.506,00
24 Mar 2024 0,00000517 0,00000008 1,57% 0,00000506 0,00000560 0,00000504 749.377,00
23 Mar 2024 0,00000509 0,00000005 0,99% 0,00000501 0,00000512 0,00000493 217.496,00
22 Mar 2024 0,00000504 0,00000031 6,55% 0,00000491 0,00000504 0,00000480 269.468,00
21 Mar 2024 0,00000473 0,00000002 0,42% 0,00000472 0,00000487 0,00000460 282.891,00
20 Mar 2024 0,00000471 -0,00000016 -3,29% 0,00000489 0,00000490 0,00000458 314.621,00
19 Mar 2024 0,00000487 -0,00000010 -2,01% 0,00000494 0,00000500 0,00000477 198.313,00
18 Mar 2024 0,00000497 -0,00000007 -1,39% 0,00000506 0,00000513 0,00000486 401.173,00
17 Mar 2024 0,00000504 -0,00000015 -2,89% 0,00000519 0,00000538 0,00000486 375.912,00
16 Mar 2024 0,00000519 -0,00000029 -5,29% 0,00000548 0,00000550 0,00000509 421.311,00
15 Mar 2024 0,00000548 0,00000000 0,00% 0,00000548 0,00000548 0,00000548 0,00
14 Mar 2024 0,00000548 0,00000010 1,86% 0,00000536 0,00000579 0,00000527 1.127.482,00
13 Mar 2024 0,00000538 0,00000006 1,13% 0,00000532 0,00000539 0,00000507 645.876,00
12 Mar 2024 0,00000532 0,00000019 3,70% 0,00000516 0,00000540 0,00000499 702.151,00
11 Mar 2024 0,00000513 -0,00000007 -1,35% 0,00000518 0,00000524 0,00000500 197.532,00
10 Mar 2024 0,00000520 -0,00000002 -0,38% 0,00000521 0,00000531 0,00000511 195.624,00
09 Mar 2024 0,00000522 -0,00000038 -6,79% 0,00000560 0,00000562 0,00000506 271.698,00
08 Mar 2024 0,00000560 0,00000035 6,67% 0,00000531 0,00000563 0,00000436 739.345,00
07 Mar 2024 0,00000525 0,00000041 8,47% 0,00000486 0,00000525 0,00000466 390.034,00
06 Mar 2024 0,00000484 -0,00000003 -0,62% 0,00000482 0,00000527 0,00000464 905.746,00
05 Mar 2024 0,00000487 -0,00000005 -1,02% 0,00000493 0,00000550 0,00000473 1.082.633,00
04 Mar 2024 0,00000492 -0,00000027 -5,20% 0,00000513 0,00000515 0,00000472 346.151,00
03 Mar 2024 0,00000519 0,00000040 8,35% 0,00000484 0,00000519 0,00000465 430.794,00
02 Mar 2024 0,00000479 0,00000017 3,68% 0,00000465 0,00000481 0,00000463 340.342,00
01 Mar 2024 0,00000462 0,00000029 6,70% 0,00000436 0,00000472 0,00000436 450.730,00
29 Feb 2024 0,00000433 -0,00000046 -9,60% 0,00000477 0,00000481 0,00000426 379.965,00
28 Feb 2024 0,00000479 -0,00000009 -1,84% 0,00000490 0,00000495 0,00000472 236.910,00
27 Feb 2024 0,00000488 -0,00000022 -4,31% 0,00000508 0,00000515 0,00000487 104.662,00
26 Feb 2024 0,00000510 0,00000002 0,39% 0,00000509 0,00000510 0,00000499 37.162,00
25 Feb 2024 0,00000508 -0,00000002 -0,39% 0,00000509 0,00000518 0,00000500 100.915,00
24 Feb 2024 0,00000510 0,00000005 0,99% 0,00000505 0,00000514 0,00000498 103.958,00
23 Feb 2024 0,00000505 0,00000008 1,61% 0,00000498 0,00000509 0,00000490 104.619,00
22 Feb 2024 0,00000497 -0,00000004 -0,80% 0,00000501 0,00000504 0,00000484 134.351,00
21 Feb 2024 0,00000501 -0,00000018 -3,47% 0,00000530 0,00000547 0,00000490 918.047,00
20 Feb 2024 0,00000519 0,00000027 5,49% 0,00000492 0,00000519 0,00000491 333.234,00
19 Feb 2024 0,00000492 0,00000001 0,20% 0,00000495 0,00000505 0,00000486 200.923,00
18 Feb 2024 0,00000491 -0,00000002 -0,41% 0,00000494 0,00000496 0,00000483 66.585,00

La tua Cronologia

BINA
ONTBTC
Ontology
COIN
CMBEUR
Creatanium
NASDAQ
ACB
Aurora Cannabis
LSE
40JD
Sigma Fin.nts15
NYSE
DB.RT
BIT
F34732
Vontobel Financial Produ...
COIN
LIQQQUST
LIQ Protocol
SUSHI
BOTXUSDT
botXcoin
UNSW
RIUSDT
RI Token
EU
3455S
3455S
NYSE
PIL
ML Dep 7.875
BIT
I08123
Intesa Sanpaolo
NASDAQ
WSBC
WesBanco
NASDAQ
HHT
Color Star Technology
EU
E944S
E944S
GATE
VIDYXUSDT
VidyX
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network