ont币今日最新价格 实时

$ 0.213131 涨幅：+0.77%
更新时间：2024-06-28 23:50:08

24H最高/最低价格

H：¥1.7536 / $0.241449
L：¥1.6668 / $0.229502

今年最高/最低价格

H：¥3.87 / $0.53
L：¥1.39 / $0.19

历史最高/最低价格

H：¥79.31 / $10.92
L：¥1.0546 / $0.145208

本体交易平台推荐

欧易OKX 币安Binance
ont走势图加载中...
  • ont币历史价格表
  • ont币概况
2018年 2019年 2020年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.2149 0.2151 0.2076 0.2082 4353.43万 -3.12%
2024-06-26 0.1996 0.2161 0.1979 0.215 4656.49万 7.72%
2024-06-25 0.2047 0.207 0.1952 0.1994 4597.39万 -2.59%
2024-06-24 0.2105 0.2156 0.2034 0.2046 4294.23万 -2.8%
2024-06-23 0.2123 0.2127 0.2061 0.2109 4624.17万 -0.66%
2024-06-22 0.2087 0.2174 0.206 0.212 5763.65万 1.58%
2024-06-21 0.202 0.2219 0.2011 0.2088 5442.56万 3.37%
2024-06-20 0.1991 0.2067 0.192 0.202 4525.41万 1.46%
2024-06-19 0.2233 0.2306 0.1913 0.199 4983.16万 -10.88%
2024-06-18 0.2233 0.2306 0.1913 0.199 4983.16万 -10.882221227049%
2024-06-17 0.2409 0.2414 0.2346 0.2399 4443.38万 -0.42%
2024-06-16 0.2411 0.2421 0.2299 0.2411 4777.25万 --
2024-06-15 0.2491 0.2549 0.2402 0.2413 4630.81万 -3.13%
2024-06-14 0.2598 0.2666 0.2487 0.249 5287.52万 -4.16%
2024-06-13 0.243 0.2609 0.2379 0.2598 5116.16万 6.91%
2024-06-12 0.2692 0.2692 0.2422 0.2431 4562.52万 -9.7%
2024-06-11 0.268 0.272 0.2585 0.2702 4707.82万 0.82%
2024-06-10 0.2731 0.2777 0.268 0.268 4496.25万 -1.87%
2024-06-09 0.321 0.321 0.2709 0.2734 4516.74万 -14.83%
2024-06-08 0.302 0.3248 0.2975 0.322 5966.57万 6.62%
2024-06-07 0.3028 0.3075 0.3006 0.3034 4636.92万 0.2%
2024-06-06 0.2952 0.303 0.2936 0.3027 4734.46万 2.54%
2024-06-05 0.2946 0.2955 0.2858 0.2947 4561.86万 0.03%
2024-06-04 0.2918 0.2954 0.2825 0.2954 4739.46万 1.23%
2024-06-03 0.29 0.2943 0.2876 0.2916 4332.51万 0.55%
2024-06-02 0.29 0.295 0.2864 0.2904 4326.2万 0.14%
2024-06-01 0.3011 0.3058 0.2899 0.29 4369.22万 -3.69%
2024-05-31 0.3094 0.312 0.2919 0.3005 4738.1万 -2.88%
2024-05-30 0.3095 0.3267 0.3065 0.3098 4804.36万 0.1%
2024-05-29 0.3194 0.3214 0.3052 0.3095 4680.04万 -3.1%
2024-05-28 0.3066 0.3187 0.3034 0.3174 4776.25万 3.52%
2024-05-27 0.3114 0.3118 0.3034 0.3061 4468.14万 -1.7%
2024-05-26 0.306 0.3118 0.3015 0.3116 4583.89万 1.83%
2024-05-25 0.2991 0.3098 0.2869 0.3035 5309.42万 1.47%
2024-05-24 0.3222 0.3234 0.2968 0.2993 4891.63万 -7.11%
2024-05-23 0.3274 0.334 0.3143 0.3215 4745.45万 -1.8%
2024-05-22 0.3105 0.3356 0.31 0.3248 5468.15万 4.61%
2024-05-21 0.3063 0.311 0.2984 0.3103 4880.26万 1.31%
2024-05-20 0.3178 0.3186 0.3031 0.3062 4410.94万 -3.65%
2024-05-19 0.3242 0.3261 0.3135 0.3198 4672.25万 -1.36%
2024-05-18 0.3139 0.3253 0.3122 0.3223 4934.05万 2.68%
2024-05-17 0.305 0.3284 0.3043 0.3141 5560.08万 2.98%
2024-05-16 0.2986 0.3071 0.2881 0.3064 5199.11万 2.61%
2024-05-15 0.317 0.3277 0.2964 0.2964 4981.44万 -6.5%
2024-05-14 0.3264 0.328 0.3023 0.3177 5072.06万 -2.67%
2024-05-13 0.326 0.3294 0.3205 0.3261 4425.69万 0.03%
2024-05-12 0.3326 0.3326 0.3217 0.3257 5485.14万 -2.07%
2024-05-11 0.3412 0.356 0.331 0.3328 5380.51万 -2.46%
2024-05-10 0.3487 0.3525 0.3305 0.3413 5061.78万 -2.12%
2024-05-09 0.3535 0.362 0.3358 0.3487 6112.95万 -1.36%
2024-05-08 0.3569 0.3689 0.3452 0.3526 5864.5万 -1.2%
2024-05-07 0.3694 0.3735 0.3517 0.357 7079.93万 -3.36%
2024-05-06 0.3878 0.3982 0.3634 0.3865 9818.19万 -0.34%
2024-05-05 0.3443 0.3986 0.3443 0.3676 1.1亿 6.77%
2024-05-04 0.3416 0.348 0.3262 0.344 8690.47万 0.7%
2024-05-03 0.3571 0.3798 0.334 0.3428 7582.85万 -4%
2024-05-02 0.3783 0.3818 0.3344 0.3389 1.0亿 -10.42%
2024-05-01 0.4006 0.4104 0.3771 0.3808 1.4亿 -4.94%
2024-04-30 0.4154 0.4471 0.3801 0.3981 1.8亿 -4.16%
2024-04-29 0.3642 0.4387 0.3516 0.3882 1.6亿 6.59%
2024-04-28 0.3827 0.3978 0.3646 0.3647 6703.18万 -4.7%
2024-04-27 0.4285 0.4296 0.3731 0.3837 7913.02万 -10.46%
2024-04-26 0.421 0.4363 0.3964 0.4051 1.2亿 -3.78%
2024-04-25 0.4449 0.4558 0.4132 0.4176 1.8亿 -6.14%
2024-04-24 0.4727 0.5335 0.4445 0.4445 3.5亿 -5.97%
2024-04-23 0.4087 0.5208 0.3869 0.473 3.8亿 15.73%
2024-04-22 0.3651 0.4237 0.355 0.4098 2.7亿 12.24%
2024-04-21 0.3672 0.4409 0.3559 0.3979 1.6亿 8.36%
2024-04-20 0.3305 0.423 0.3142 0.3656 4.2亿 10.62%
2024-04-19 0.293 0.3389 0.2765 0.3294 1.2亿 12.42%
2024-04-18 0.3254 0.3579 0.2913 0.2937 8655.81万 -9.74%
2024-04-17 0.3363 0.3681 0.2968 0.2976 1.4亿 -11.51%
2024-04-16 0.2759 0.3679 0.2664 0.3356 1.9亿 21.64%
2024-04-15 0.3369 0.3625 0.2602 0.2754 1.2亿 -18.25%
2024-04-14 0.4333 0.4357 0.3317 0.3368 2.1亿 -22.27%
2024-04-13 0.3835 0.4804 0.3665 0.4333 3.7亿 12.99%
2024-04-12 0.3412 0.3871 0.3354 0.3813 8758.15万 11.75%
2024-04-11 0.3443 0.3625 0.3348 0.3348 5763.8万 -2.76%
2024-04-10 0.3624 0.3663 0.339 0.3444 5964.25万 -4.97%
2024-04-09 0.3274 0.3623 0.3204 0.3619 8631.19万 10.54%
2024-04-08 0.3156 0.3332 0.3151 0.3272 4855.54万 3.68%
2024-04-07 0.3183 0.3192 0.3109 0.3154 4443.41万 -0.91%
2024-04-06 0.3242 0.3287 0.3027 0.318 4787.46万 -1.91%
2024-04-05 0.313 0.3274 0.3033 0.3243 4612.85万 3.61%
2024-04-04 0.3133 0.3213 0.3051 0.3131 4613.72万 -0.06%
2024-04-03 0.3333 0.3435 0.309 0.3135 4721.76万 -5.94%
2024-04-02 0.3643 0.3708 0.3343 0.3381 4810.2万 -7.19%
2024-04-01 0.3701 0.3717 0.3586 0.363 4581.07万 -1.92%
2024-03-31 0.3687 0.3774 0.3671 0.3694 4719.65万 0.19%
2024-03-30 0.3585 0.3786 0.3567 0.3733 5408.24万 4.13%
2024-03-29 0.354 0.363 0.3465 0.3588 4972.43万 1.36%
2024-03-28 0.3662 0.377 0.3526 0.3526 5254.29万 -3.71%
2024-03-27 0.3637 0.3893 0.3587 0.3646 7643.42万 0.25%
2024-03-26 0.3364 0.3678 0.3294 0.3604 5911.38万 7.13%
2024-03-25 0.3407 0.3439 0.3284 0.3362 5312.71万 -1.32%
2024-03-24 0.3279 0.3562 0.318 0.3505 6615.64万 6.89%
2024-03-23 0.3278 0.3369 0.3138 0.3232 5168.75万 -1.4%
2024-03-22 0.3011 0.338 0.2923 0.3277 7280.42万 8.83%
2024-03-21 0.311 0.3177 0.2801 0.3035 4976.87万 -2.41%
2024-03-20 0.3257 0.3323 0.2895 0.311 5414.75万 -4.51%
2024-03-19 0.3432 0.3467 0.3193 0.3259 4771.22万 -5.04%
2024-03-18 0.3509 0.3513 0.313 0.3428 5708.26万 -2.31%
2024-03-17 0.3517 0.3722 0.3446 0.3517 5489.63万 --
2024-03-16 0.3813 0.3987 0.3428 0.3592 6507.49万 -5.8%
2024-03-15 0.3975 0.4059 0.3764 0.3802 5558.11万 -4.35%
2024-03-14 0.3815 0.416 0.3584 0.398 8462.88万 4.33%
2024-03-13 0.3771 0.3896 0.3619 0.3746 6234.61万 -0.66%
2024-03-12 0.3486 0.385 0.3373 0.3764 7969.1万 7.97%
2024-03-11 0.3549 0.363 0.3447 0.3545 5330.61万 -0.11%
2024-03-10 0.3505 0.3644 0.3458 0.3547 5834.2万 1.2%
2024-03-09 0.3531 0.3781 0.3499 0.3515 7289.2万 -0.45%
2024-03-08 0.3222 0.3675 0.3179 0.3513 7577.55万 9.03%
2024-03-07 0.3357 0.3357 0.272 0.3156 6995.11万 -5.99%
2024-03-06 0.33 0.3491 0.3171 0.3361 8874.27万 1.85%
2024-03-05 0.3042 0.3567 0.3042 0.3422 1.0亿 12.49%
2024-03-04 0.3077 0.3212 0.2797 0.306 5736.72万 -0.55%
2024-03-03 0.2937 0.3106 0.2888 0.3073 6120.94万 4.63%
2024-03-02 0.2928 0.3009 0.2736 0.2891 6052.62万 -1.26%
2024-03-01 0.2804 0.2944 0.2569 0.2944 6879.07万 4.99%
2024-02-29 0.2673 0.2808 0.2657 0.2798 5216.26万 4.68%
2024-02-28 0.2642 0.2734 0.2639 0.2691 4979.2万 1.85%
2024-02-27 0.2597 0.2641 0.2558 0.2632 4521.36万 1.35%
2024-02-26 0.2608 0.2641 0.2565 0.2594 4292.74万 -0.54%
2024-02-25 0.2578 0.2656 0.2522 0.2583 4647.45万 0.19%
2024-02-24 0.2597 0.2621 0.2535 0.2583 4557.83万 -0.54%
2024-02-23 0.2504 0.2616 0.2458 0.2597 4632.54万 3.71%
2024-02-22 0.2547 0.2637 0.2479 0.2504 4635.23万 -1.69%
2024-02-21 0.2639 0.2808 0.2515 0.2542 6459.86万 -3.68%
2024-02-20 0.2572 0.2679 0.2535 0.2639 5438.75万 2.6%
2024-02-19 0.2474 0.2592 0.2474 0.2558 4719.28万 3.4%
2024-02-18 0.2532 0.2572 0.2451 0.2473 4467.16万 -2.33%
2024-02-17 0.2574 0.2638 0.2507 0.2523 4785.53万 -1.98%
2024-02-16 0.2489 0.263 0.2458 0.2568 5514.08万 3.17%
2024-02-15 0.245 0.2509 0.2413 0.2489 4583.74万 1.59%
2024-02-14 0.2386 0.2452 0.2384 0.2448 4838.65万 2.6%
2024-02-13 0.2369 0.2437 0.2319 0.2395 5051.16万 1.1%
2024-02-12 0.2378 0.2395 0.2344 0.2371 4311.95万 -0.29%
2024-02-11 0.2329 0.2388 0.2316 0.2369 4651.29万 1.72%
2024-02-10 0.2301 0.2346 0.2274 0.2326 4516.55万 1.09%
2024-02-09 0.2223 0.2302 0.2218 0.23 4360.65万 3.46%
2024-02-08 0.2226 0.2239 0.2187 0.2217 4475.05万 -0.4%
2024-02-07 0.2206 0.2235 0.2195 0.2223 4298.18万 0.77%
2024-02-06 0.2261 0.2268 0.2184 0.2213 4248.83万 -2.12%
2024-02-05 0.2289 0.232 0.2243 0.2263 4208.73万 -1.14%
2024-02-04 0.2318 0.2347 0.2282 0.2288 4256.38万 -1.29%
2024-02-03 0.2252 0.2327 0.224 0.2314 5775.75万 2.75%
2024-02-02 0.2297 0.2311 0.222 0.2255 5872.3万 -1.83%
2024-02-01 0.2373 0.2401 0.225 0.2288 5611.71万 -3.58%

回顶部