Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ontology Tether logosu
ONTUSDT
Ontology Tether
—
0.04627 $
+0.000530 (%+1.16)
Düşük₺0.0451
Yüksek₺0.04635
AL0.04628
SAT0.04629

Piyasa Verileri

Spot Piyasa
A:0.04628
S:0.04629
Dolaşımdaki Arz
800.000.000
Piyasa Değeri
$37,03 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

ONTUSDT: Ontology Tether Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0484
KAPANIŞ 1,049

En Düşük

DÜŞÜK 0,42

En Yüksek

YÜKSEK 2,9583
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20210,44160,4660,43450,4491
02.01.20210,44940,49120,44210,4653
03.01.20210,46540,50830,45760,503
04.01.20210,50280,5440,420,4945
05.01.20210,49470,51410,46440,509
06.01.20210,5090,60,49820,5808
07.01.20210,5810,61070,5320,5591
08.01.20210,55870,58130,51070,5563
09.01.20210,55580,64640,53880,634
10.01.20210,63460,6850,54850,6536
11.01.20210,65360,65850,47350,5487
12.01.20210,54860,57390,52090,5345
13.01.20210,53440,58220,52090,5758
14.01.20210,5760,59430,54820,5816
15.01.20210,58210,6580,570,6355
16.01.20210,63590,69470,62690,6541
17.01.20210,65390,68460,61010,6727
18.01.20210,67190,72940,63340,712
19.01.20210,7120,71350,6550,6608
20.01.20210,66010,66930,59090,6368
21.01.20210,63680,63940,54060,5466
22.01.20210,54730,59380,510,57
23.01.20210,57010,6260,56310,602
24.01.20210,60180,63650,58730,6109
25.01.20210,61110,62650,59030,5908
26.01.20210,59080,60780,56330,5811
27.01.20210,5810,58180,52190,5367
28.01.20210,53640,57470,52980,5608
29.01.20210,56050,64220,55140,5778
30.01.20210,57770,60410,56510,5887
31.01.20210,58880,60660,55950,5792
01.02.20210,57910,59920,56170,5896
02.02.20210,58990,6290,58030,621
03.02.20210,62080,640,60170,631
04.02.20210,63070,63540,58310,6059
05.02.20210,60610,68180,60140,6741
06.02.20210,67380,68720,63360,6608
07.02.20210,66080,69650,62010,6935
08.02.20210,69340,7970,6620,77
09.02.20210,770,850,75320,8415
10.02.20210,84190,9750,76150,9076
11.02.20210,90791,10,87921,037
12.02.20211,03641,1651,011,0895
13.02.20211,08951,35681,08931,2932
14.02.20211,29311,36671,12681,1637
15.02.20211,16351,280,88511,1555
16.02.20211,15561,2551,07051,1238
17.02.20211,12391,1991,03991,1547
18.02.20211,15621,2851,13051,2285
19.02.20211,22951,3041,16111,2632
20.02.20211,26331,4321,121,231
21.02.20211,2311,59391,19061,4137
22.02.20211,41481,4260,981,1928
23.02.20211,1931,20280,8080,9819
24.02.20210,98221,0920,92281,0038
25.02.20211,0041,06070,93220,9389
26.02.20210,93850,95390,83620,8969
27.02.20210,89770,97720,88560,915
28.02.20210,91440,92450,780,8473
01.03.20210,8470,92840,83820,9163
02.03.20210,91640,94560,86270,9212
03.03.20210,92091,0450,90521,0305
04.03.20211,03061,06980,93120,9637
05.03.20210,96421,02050,89071,012
06.03.20211,0121,090,98291,0387
07.03.20211,03871,05751,00521,0489
08.03.20211,04921,13581,00431,1332
09.03.20211,1331,241,09261,2132
10.03.20211,21311,21641,09821,1403
11.03.20211,1411,1881,05651,1317
12.03.20211,13211,13661,031,0677
13.03.20211,06821,14971,01371,1342
14.03.20211,13421,16421,05861,0655
15.03.20211,06591,290,98221,1384
16.03.20211,13821,25341,0781,1775
17.03.20211,17831,26211,1351,2581
18.03.20211,25821,27181,17751,1845
19.03.20211,18471,2361,15111,1945
20.03.20211,19451,28631,19011,1999
21.03.20211,19991,22091,13851,1835
22.03.20211,18281,33741,1541,2006
23.03.20211,20071,3791,141,3469
24.03.20211,34741,45931,1651,2117
25.03.20211,21041,25871,11821,1624
26.03.20211,16091,29761,15721,2845
27.03.20211,28481,41351,28481,374
28.03.20211,3741,70921,37081,5167
29.03.20211,51631,69681,45651,6797
30.03.20211,68071,68991,58211,645
31.03.20211,64431,7541,461,7339
01.04.20211,73361,92721,7111,7178
02.04.20211,71841,8581,70411,7758
03.04.20211,77581,87971,54281,5892
04.04.20211,58921,75451,55291,7536
05.04.20211,75362,08391,67571,9641
06.04.20211,96432,09411,7751,9191
07.04.20211,91782,18251,68881,7571
08.04.20211,75841,95591,7261,9432
09.04.20211,94322,09761,87442,0021
10.04.20212,00132,08521,88361,9817
11.04.20211,98052,051,90851,9709
12.04.20211,97141,97461,80541,8651
13.04.20211,86491,94361,77861,9314
14.04.20211,93142,03221,81011,9029
15.04.20211,90282,07611,87662,0493
16.04.20212,04992,421,96542,3388
17.04.20212,33882,59062,21752,2737
18.04.20212,27372,36971,49792,3697
19.04.20212,36932,54982,01832,1186
20.04.20212,11952,351,88362,0991
21.04.20212,09912,15971,771,8742
22.04.20211,87411,981,621,6491
23.04.20211,651,71181,24011,5189
24.04.20211,51831,52991,33331,3437
25.04.20211,34471,49091,24371,3391
26.04.20211,33911,58171,31951,5762
27.04.20211,57731,76851,56041,7558
28.04.20211,75591,81071,5741,7057
29.04.20211,70611,74491,60161,6815
30.04.20211,68141,84881,6661,8373
01.05.20211,83731,86321,75251,803
02.05.20211,8031,88741,7261,8819
03.05.20211,88192,06271,86121,9354
04.05.20211,93511,93741,69011,7593
05.05.20211,762,171,74552,1424
06.05.20212,14392,82872,0572,67
07.05.20212,672,95832,3052,4568
08.05.20212,45832,61952,312,4528
09.05.20212,4532,7982,36112,6934
10.05.20212,69292,7382,10262,318
11.05.20212,31762,5652,22,5568
12.05.20212,55872,672,042,0971
13.05.20212,09712,28931,91272,1275
14.05.20212,12642,26642,09052,1795
15.05.20212,17962,20131,9571,9754
16.05.20211,97532,1891,85661,978
17.05.20211,97791,97981,69181,815
18.05.20211,81481,95411,78831,8707
19.05.20211,87221,90420,7651,1288
20.05.20211,12681,820,99061,6427
21.05.20211,64281,69961,06291,2773
22.05.20211,27511,28551,07711,1244
23.05.20211,12521,20940,73730,9174
24.05.20210,91721,150,8741,1379
25.05.20211,13951,23361,02281,1588
26.05.20211,15761,32881,1221,3034
27.05.20211,30391,31871,14571,2378
28.05.20211,23871,27361,02561,0874
29.05.20211,08771,13240,95981,0248
30.05.20211,02511,10380,95641,055
31.05.20211,05491,15090,99771,1439
01.06.20211,14371,1561,06931,1142
02.06.20211,11411,1981,0871,1757
03.06.20211,17561,26581,15661,2259
04.06.20211,22631,23561,06061,1125
05.06.20211,11271,15831,02771,06
06.06.20211,05971,14561,04811,1057
07.06.20211,1061,12970,97710,9891
08.06.20210,98911,00520,8660,9635
09.06.20210,96381,01160,91481,0116
10.06.20211,01181,05210,95590,9709
11.06.20210,97130,99750,90920,927
12.06.20210,92660,92660,85030,8992
13.06.20210,89920,95710,86210,9511
14.06.20210,95050,97410,92220,9641
15.06.20210,96450,98880,9290,9624
16.06.20210,96230,96450,89670,9165
17.06.20210,91570,9560,88980,9082
18.06.20210,90870,9090,81810,8492
19.06.20210,84920,87420,83230,8346
20.06.20210,83460,84620,77290,8325
21.06.20210,83230,83840,61910,6215
22.06.20210,62150,66690,50880,5813
23.06.20210,58250,6540,55540,6275
24.06.20210,62730,67230,60090,66
25.06.20210,66060,67560,58580,5981
26.06.20210,5980,62850,56870,612
27.06.20210,61250,6310,59040,6298
28.06.20210,62990,65910,62450,6576
29.06.20210,65710,73090,65410,7183
30.06.20210,71860,76430,68070,7495
01.07.20210,74920,74980,68210,7018
02.07.20210,70160,71540,66770,7089
03.07.20210,70920,72450,690,7132
04.07.20210,71340,73870,6930,7206
05.07.20210,72090,72420,67950,7149
06.07.20210,7150,74260,70920,7297
07.07.20210,72970,78640,72550,7668
08.07.20210,76680,76710,68330,7025
09.07.20210,7020,710,66280,6995
10.07.20210,69960,71420,67050,6881
11.07.20210,68810,71580,67460,7031
12.07.20210,70320,7220,67520,6922
13.07.20210,69210,72080,67520,7143
14.07.20210,71450,71570,6460,6909
15.07.20210,69090,7010,64220,6536
16.07.20210,65370,66690,61460,6227
17.07.20210,62270,64650,61050,634
18.07.20210,63420,66550,62080,6611
19.07.20210,66110,66670,59380,6055
20.07.20210,60540,61680,54750,5684
21.07.20210,56860,62080,55190,6127
22.07.20210,61270,63170,59690,6268
23.07.20210,62650,64580,61240,6447
24.07.20210,64490,67490,63830,6589
25.07.20210,65910,67490,6390,6699
26.07.20210,66980,73650,66530,6763
27.07.20210,67640,70630,65720,7047
28.07.20210,7050,71710,68580,7072
29.07.20210,70710,75150,69050,7457
30.07.20210,74560,87880,74520,8147
31.07.20210,81460,86690,78750,8577
01.08.20210,8580,86850,78570,7994
02.08.20210,79950,82940,78490,8183
03.08.20210,81830,82450,7730,8212
04.08.20210,82160,93050,78880,8502
05.08.20210,84970,85510,8050,8545
06.08.20210,85450,89660,82970,8824
07.08.20210,88260,93990,86820,9176
08.08.20210,91910,93880,84740,8723
09.08.20210,87260,95110,86060,917
10.08.20210,91710,94740,89620,936
11.08.20210,93651,06080,93651,0174
12.08.20211,0171,05660,920,9701
13.08.20210,97031,0670,95271,0663
14.08.20211,06631,0971,02111,0845
15.08.20211,08431,141,01871,1328
16.08.20211,13231,16051,05211,079
17.08.20211,07961,10990,99491,0055
18.08.20211,00531,02830,94210,9861
19.08.20210,98631,05520,96461,0529
20.08.20211,0531,08891,03561,0886
21.08.20211,08861,09751,04241,0712
22.08.20211,07171,14411,06231,1339
23.08.20211,13391,19781,12591,1692
24.08.20211,16881,28541,071,0971
25.08.20211,09671,1371,03251,1355
26.08.20211,13531,150511,0372
27.08.20211,03661,09290,98931,0922
28.08.20211,09231,1171,06121,0956
29.08.20211,09561,1141,05171,0754
30.08.20211,07541,07641,0081,0246
31.08.20211,02451,0731,01431,0419
01.09.20211,04221,11141,01961,1107
02.09.20211,11071,18341,09331,1649
03.09.20211,16511,1891,12091,1878
04.09.20211,18791,23721,17311,2303
05.09.20211,23071,32691,21211,3252
06.09.20211,32511,32811,24281,2916
07.09.20211,2911,2950,83010,9938
08.09.20210,99411,00690,88060,9973
09.09.20210,99671,04610,96811,031
10.09.20211,03091,07830,92330,9543
11.09.20210,95411,00450,93920,9857
12.09.20210,98541,0320,95651,0118
13.09.20211,01221,02110,90270,959
14.09.20210,9591,02910,9481,0165
15.09.20211,01651,060,98921,0528
16.09.20211,05251,05670,98251,014
17.09.20211,01411,02950,9671,0008
18.09.20210,99981,03830,97731,0112
19.09.20211,01131,01290,95950,9768
20.09.20210,97660,97770,81550,8404
21.09.20210,84050,870,75830,7815
22.09.20210,78180,87930,75860,8771
23.09.20210,87670,90330,85090,8986
24.09.20210,89810,920,760,8236
25.09.20210,82350,83420,79020,8081
26.09.20210,8080,80910,73080,7856
27.09.20210,78530,80870,74570,7471
28.09.20210,74720,75860,71020,7137
29.09.20210,71360,75470,70860,7305
30.09.20210,73030,77890,72720,7776
01.10.20210,77770,85230,77180,8463
02.10.20210,84660,86670,82810,8449
03.10.20210,84470,9310,82660,9039
04.10.20210,90450,90470,82640,8665
05.10.20210,86660,93280,85960,9166
06.10.20210,9170,960,86620,9288
07.10.20210,9290,98490,91950,9422
08.10.20210,94261,14670,93071,1232
09.10.20211,12421,1281,00341,0228
10.10.20211,02261,050,95310,9648
11.10.20210,96471,04570,92870,9531
12.10.20210,95320,95330,88290,9264
13.10.20210,9260,98780,89810,9758
14.10.20210,97611,00990,9550,9643
15.10.20210,96440,96610,90320,9457
16.10.20210,94540,98580,94290,9617
17.10.20210,96160,98890,9050,9382
18.10.20210,93860,94610,89670,9179
19.10.20210,91770,93560,9030,9217
20.10.20210,92140,96930,90850,9656
21.10.20210,96531,01270,94070,986
22.10.20210,98671,01960,95760,98
23.10.20210,980,98020,9430,96
24.10.20210,96020,96680,91810,9459
25.10.20210,9460,97850,93850,9717
26.10.20210,97190,99790,95450,9723
27.10.20210,97240,98260,780,853
28.10.20210,85270,89580,83910,8911
29.10.20210,89130,93560,87920,928
30.10.20210,92831,03470,89690,9943
31.10.20210,99511,12460,98011,0442
01.11.20211,04451,130,95011,0276
02.11.20211,02761,05791,00491,0417
03.11.20211,04181,121,00251,0725
04.11.20211,07251,13251,021,1242
05.11.20211,12421,16941,09121,1266
06.11.20211,12671,13681,03611,0667
07.11.20211,06681,09061,0481,0633
08.11.20211,06331,08441,0321,0834
09.11.20211,08341,2341,07651,1931
10.11.20211,19311,19580,98391,068
11.11.20211,06781,08981,0421,0636
12.11.20211,06351,07261,00461,0437
13.11.20211,04321,09611,03281,0743
14.11.20211,07431,11871,07421,1121
15.11.20211,11231,11631,04141,0615
16.11.20211,06161,06190,91950,988
17.11.20210,98861,00960,95561,0065
18.11.20211,00651,02530,90130,922
19.11.20210,92170,99650,89950,9706
20.11.20210,97070,99440,94830,9863
21.11.20210,98641,01710,97950,9826
22.11.20210,98261,01960,93150,9446
23.11.20210,94471,00330,93561
24.11.20210,99971,00910,93430,9546
25.11.20210,95441,0220,94361,0174
26.11.20211,01791,05360,90820,9694
27.11.20210,96931,09550,96281,0427
28.11.20211,04271,04480,92380,9912
29.11.20210,99141,04850,97391,0472
30.11.20211,04721,0480,97790,981
01.12.20210,98120,99920,95880,974
02.12.20210,97361,02280,93341,0033
03.12.20211,00331,0960,91330,9487
04.12.20210,94810,94880,60350,7922
05.12.20210,79220,80690,70250,7326
06.12.20210,7330,76260,66110,7576
07.12.20210,75770,7970,7420,7615
08.12.20210,76130,81570,74850,807
09.12.20210,80720,80970,71280,7155
10.12.20210,71460,74380,68390,6876
11.12.20210,68790,7440,67770,7367
12.12.20210,73640,73770,7060,7257
13.12.20210,72570,73030,64880,6536
14.12.20210,65390,68360,64240,6764
15.12.20210,67610,70910,64070,6975
16.12.20210,69780,71310,67260,6735
17.12.20210,6740,69340,65090,6721
18.12.20210,67120,69430,66230,6804
19.12.20210,68050,7020,67280,6906
20.12.20210,69050,70390,64940,6731
21.12.20210,67340,70830,66540,7002
22.12.20210,70020,72650,69550,7107
23.12.20210,71070,75050,70030,7476
24.12.20210,74760,76450,72770,7392
25.12.20210,73930,74880,73150,7425
26.12.20210,74250,75020,71920,748
27.12.20210,74820,78090,74370,7544
28.12.20210,75440,75460,68270,69
29.12.20210,690,69610,65170,6573
30.12.20210,65720,6810,64370,6689
31.12.20210,66870,68940,64080,6568