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
—
0.04592 $
+0.001250 (%+2.80)
Düşük₺0.04435
Yüksek₺0.0461
AL0.04591
SAT0.04595

Piyasa Verileri

Spot Piyasa
A:0.04591
S:0.04595
Dolaşımdaki Arz
800.000.000
Piyasa Değeri
$36,67 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

ONTUSDT: Ontology Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,2492
KAPANIŞ 0,249

En Düşük

DÜŞÜK 0,1276

En Yüksek

YÜKSEK 0,5199
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20240,33660,36910,32120,3392
02.01.20240,33920,34040,30320,3072
03.01.20240,30720,30870,25510,2725
04.01.20240,27280,27370,26060,2689
05.01.20240,2690,27020,2480,261
06.01.20240,2610,27320,25090,2621
07.01.20240,2620,26490,23250,2355
08.01.20240,23550,24110,21080,2403
09.01.20240,24020,24080,22060,2311
10.01.20240,23090,25060,22520,2456
11.01.20240,24550,25690,24270,2514
12.01.20240,25140,25520,23080,2406
13.01.20240,24040,25020,23640,2461
14.01.20240,24610,25610,23870,2395
15.01.20240,23950,24680,23920,2439
16.01.20240,24420,2540,24090,2538
17.01.20240,25380,26330,24570,2486
18.01.20240,24870,25570,23150,2347
19.01.20240,23510,23890,22020,2344
20.01.20240,23440,24060,23210,2405
21.01.20240,24050,24310,23660,2369
22.01.20240,23690,23810,22140,2242
23.01.20240,22430,22790,20730,2174
24.01.20240,21730,22890,21460,2289
25.01.20240,22890,25040,22250,2266
26.01.20240,22650,23550,22180,2352
27.01.20240,23530,23740,23080,2371
28.01.20240,23670,23910,23160,2338
29.01.20240,23380,24040,23140,2399
30.01.20240,24010,2420,23310,2345
31.01.20240,23450,23840,22530,2261
01.02.20240,22610,23020,22240,2291
02.02.20240,22910,2330,22760,2327
03.02.20240,23280,23480,22820,2313
04.02.20240,23110,23120,22110,222
05.02.20240,22190,22670,21880,222
06.02.20240,22180,2260,22040,2226
07.02.20240,22260,22910,21880,2286
08.02.20240,22870,23120,22580,2294
09.02.20240,22950,2360,2290,2358
10.02.20240,23580,23920,23210,2363
11.02.20240,23640,24050,2350,237
12.02.20240,23720,24640,2320,2432
13.02.20240,24350,24840,23770,2452
14.02.20240,24510,25190,24230,2486
15.02.20240,24860,26350,24730,2584
16.02.20240,25860,26240,2490,2574
17.02.20240,25740,25780,24430,2536
18.02.20240,25380,26050,25070,2567
19.02.20240,25690,27080,25610,2695
20.02.20240,26960,28320,2460,2612
21.02.20240,26120,26210,2460,2578
22.02.20240,25780,26330,25030,2585
23.02.20240,25870,26310,25350,2587
24.02.20240,2590,2650,25260,2621
25.02.20240,26210,26350,25720,2634
26.02.20240,26340,26840,25530,2663
27.02.20240,26650,27410,26510,2716
28.02.20240,27160,28610,24430,2706
29.02.20240,27030,29530,27010,2828
01.03.20240,2830,2990,28280,2986
02.03.20240,29840,32170,2620,3211
03.03.20240,32080,32080,27710,311
04.03.20240,31160,35740,30610,3325
05.03.20240,33250,35180,25620,3084
06.03.20240,30840,34720,29280,3472
07.03.20240,34690,37990,3320,3758
08.03.20240,37570,38020,34150,3554
09.03.20240,35550,36260,34750,356
10.03.20240,35610,36350,34260,354
11.03.20240,3540,38970,32940,3853
12.03.20240,3850,38810,35070,3853
13.03.20240,38520,42680,37710,401
14.03.20240,40120,4020,36320,3903
15.03.20240,39070,39470,33110,3615
16.03.20240,36160,37260,32170,3293
17.03.20240,32940,34470,31230,3401
18.03.20240,34020,34350,31710,3304
19.03.20240,33020,33320,28580,2924
20.03.20240,29250,32580,27890,3233
21.03.20240,32330,35090,31710,3299
22.03.20240,32990,33690,31330,3241
23.03.20240,32410,36010,32120,3303
24.03.20240,33040,3460,32690,3409
25.03.20240,3410,36770,3350,3662
26.03.20240,36630,38590,35910,373
27.03.20240,3730,37730,34860,3551
28.03.20240,35530,37620,34580,3715
29.03.20240,37110,3780,35850,3771
30.03.20240,37710,37740,35810,3619
31.03.20240,36190,37120,3590,3668
01.04.20240,36690,36810,33190,342
02.04.20240,3420,3420,30820,3135
03.04.20240,31360,32180,3020,3086
04.04.20240,30870,3290,30330,3207
05.04.20240,32070,32270,30210,3125
06.04.20240,31260,32140,31060,3187
07.04.20240,31850,33190,31680,3271
08.04.20240,32710,36880,31910,3601
09.04.20240,360,36250,33680,339
10.04.20240,33930,37040,33220,37
11.04.20240,370,40240,35870,3863
12.04.20240,38620,48880,34670,3866
13.04.20240,38650,39750,2540,2848
14.04.20240,28480,31450,25830,3101
15.04.20240,30980,36920,29680,3185
16.04.20240,31840,33980,29140,326
17.04.20240,32570,32930,2890,2929
18.04.20240,2930,3450,27560,3292
19.04.20240,32920,39660,32910,3638
20.04.20240,36370,39850,35390,3681
21.04.20240,36830,42550,35480,4004
22.04.20240,40030,48220,40,4652
23.04.20240,46520,51990,42050,426
24.04.20240,42570,44810,41160,4297
25.04.20240,42970,44370,39490,3993
26.04.20240,39920,39940,37250,3858
27.04.20240,38580,38990,35730,359
28.04.20240,3590,41780,35070,3824
29.04.20240,38210,42090,37880,4034
30.04.20240,40330,41180,35830,374
01.05.20240,37420,37950,33260,3547
02.05.20240,35470,35850,33320,3407
03.05.20240,34070,36670,32510,3615
04.05.20240,36160,38190,34990,3639
05.05.20240,3640,38080,36390,3706
06.05.20240,37060,37380,35080,3523
07.05.20240,35220,35770,33890,34
08.05.20240,33980,35270,33490,3388
09.05.20240,33870,35110,32930,3473
10.05.20240,34730,3570,32160,3269
11.05.20240,3270,330,31930,3203
12.05.20240,32030,32750,31930,3198
13.05.20240,31980,32120,30120,3111
14.05.20240,31090,31360,28940,2899
15.05.20240,29020,31770,28680,3141
16.05.20240,31420,32920,30820,3166
17.05.20240,31660,32440,31210,3194
18.05.20240,31940,32040,31250,3156
19.05.20240,31560,31650,30,3014
20.05.20240,30150,33030,29810,3283
21.05.20240,32830,33380,32250,3254
22.05.20240,32540,32770,31330,3158
23.05.20240,31580,31810,28580,2989
24.05.20240,29870,30840,29020,3072
25.05.20240,30720,31210,30650,3106
26.05.20240,31060,31190,30240,3056
27.05.20240,30560,320,30420,3164
28.05.20240,31680,3170,30510,3109
29.05.20240,31080,32580,30470,3056
30.05.20240,30540,30750,29180,2955
31.05.20240,29550,29760,28620,2936
01.06.20240,29350,29360,28730,288
02.06.20240,28790,29320,2820,2846
03.06.20240,28460,29530,2820,2874
04.06.20240,28730,29730,28510,2956
05.06.20240,29560,30660,29530,306
06.06.20240,3060,30630,29630,3021
07.06.20240,30220,32640,26920,2893
08.06.20240,28910,29250,26880,2721
09.06.20240,27190,27460,26730,2697
10.06.20240,26980,27060,25840,2625
11.06.20240,26240,26480,240,2451
12.06.20240,2450,26330,23780,2604
13.06.20240,26040,26730,24610,247
14.06.20240,2470,25130,22960,2345
15.06.20240,23450,24250,23380,2373
16.06.20240,23740,24170,23450,2392
17.06.20240,23910,24190,21490,2231
18.06.20240,2230,22410,18740,2009
19.06.20240,2010,20660,19780,204
20.06.20240,20390,22250,20270,2094
21.06.20240,20930,21760,20570,2096
22.06.20240,20960,21410,20590,2106
23.06.20240,21050,21290,20150,2028
24.06.20240,20270,20770,19340,2074
25.06.20240,20680,21630,20630,2137
26.06.20240,21360,21530,20470,2058
27.06.20240,20580,21530,20070,2118
28.06.20240,21170,21650,20690,2074
29.06.20240,20720,2130,19920,2005
30.06.20240,20050,21210,19790,2118
01.07.20240,21190,21460,2070,2076
02.07.20240,20760,20880,20090,2048
03.07.20240,20470,20520,19410,1986
04.07.20240,19830,19990,17410,1753
05.07.20240,17510,17550,1520,1713
06.07.20240,17120,18120,16920,1799
07.07.20240,17990,18290,16480,166
08.07.20240,16620,17650,15810,1736
09.07.20240,17340,17960,170,1777
10.07.20240,17770,18340,17610,182
11.07.20240,18170,1870,17840,1796
12.07.20240,17970,18360,17640,1835
13.07.20240,18340,18840,18320,1866
14.07.20240,18650,19270,18560,1919
15.07.20240,1920,20290,19120,2025
16.07.20240,20250,20530,1930,202
17.07.20240,20190,21060,20180,2053
18.07.20240,20540,21320,20050,2048
19.07.20240,20490,2130,20050,212
20.07.20240,21190,21460,20740,2104
21.07.20240,21030,22260,20220,2174
22.07.20240,21740,22180,20420,2065
23.07.20240,20670,2120,19730,2009
24.07.20240,2010,20680,19660,1993
25.07.20240,19920,19950,1830,1897
26.07.20240,18990,20210,18970,202
27.07.20240,20190,20810,20060,2059
28.07.20240,20580,20750,19940,2018
29.07.20240,20180,21090,20070,2018
30.07.20240,20190,20680,19120,194
31.07.20240,1940,19590,18710,1879
01.08.20240,18780,18970,1740,185
02.08.20240,18510,18620,16970,1721
03.08.20240,1720,17430,15960,1628
04.08.20240,16260,16730,14820,1531
05.08.20240,15330,1550,12760,1445
06.08.20240,14470,15480,14450,1527
07.08.20240,15270,15860,14840,1512
08.08.20240,15130,16840,14760,1674
09.08.20240,16740,16790,16240,1675
10.08.20240,16750,1710,16480,1706
11.08.20240,17060,17250,16020,1621
12.08.20240,1620,17240,16080,1682
13.08.20240,16830,17410,16270,1717
14.08.20240,17170,17410,16470,1667
15.08.20240,16660,17090,16060,1624
16.08.20240,16270,16630,15690,1646
17.08.20240,16450,16790,16330,1677
18.08.20240,16760,1730,16470,1701
19.08.20240,17020,17650,16530,1762
20.08.20240,17620,18370,17420,1782
21.08.20240,17810,18340,1730,1809
22.08.20240,18070,1840,17710,1834
23.08.20240,18340,19420,18190,1922
24.08.20240,19220,19880,19090,1942
25.08.20240,19410,19470,18610,1913
26.08.20240,19130,19280,17830,1785
27.08.20240,17830,18350,1650,1679
28.08.20240,16780,17260,16120,1664
29.08.20240,16650,17120,16270,1658
30.08.20240,16580,16970,15920,1667
31.08.20240,16680,16860,16190,1641
01.09.20240,16390,16440,15490,1566
02.09.20240,15650,16770,15620,1663
03.09.20240,16640,16980,15940,1596
04.09.20240,15980,16780,15260,1654
05.09.20240,16550,16680,15940,161
06.09.20240,16090,16440,15040,1551
07.09.20240,1550,16120,15390,1586
08.09.20240,15860,16460,15770,1628
09.09.20240,16290,17230,16170,17
10.09.20240,170,1740,16810,1726
11.09.20240,17260,17290,16540,1698
12.09.20240,16970,17950,16940,1768
13.09.20240,17680,17770,17230,1767
14.09.20240,17660,1770,17080,1735
15.09.20240,17350,17440,16530,1668
16.09.20240,16670,16790,16190,1635
17.09.20240,16360,17160,16230,1701
18.09.20240,17010,17350,16290,1734
19.09.20240,17350,18190,17320,1819
20.09.20240,18170,19150,17930,1906
21.09.20240,19070,2320,1890,2053
22.09.20240,20530,20540,18620,1919
23.09.20240,19170,19660,18750,1937
24.09.20240,19370,2010,19120,1997
25.09.20240,19980,20240,19630,1994
26.09.20240,19940,20840,19490,206
27.09.20240,2060,20860,20320,2074
28.09.20240,20740,21040,19990,2046
29.09.20240,20450,20530,19690,2023
30.09.20240,20240,21040,19160,1942
01.10.20240,19410,19920,17210,1783
02.10.20240,17810,18490,17070,1734
03.10.20240,17330,17710,16590,1704
04.10.20240,17060,17770,16910,1776
05.10.20240,17770,18040,17510,1782
06.10.20240,17820,18610,17810,1848
07.10.20240,18470,18810,18160,1838
08.10.20240,18380,18920,18130,1872
09.10.20240,18720,18810,17620,1784
10.10.20240,17830,1850,17350,1802
11.10.20240,18010,19380,17980,1929
12.10.20240,19320,19540,1890,1926
13.10.20240,19260,19830,18290,1864
14.10.20240,18650,19810,18390,197
15.10.20240,19690,19820,18770,1968
16.10.20240,19690,19790,19280,1944
17.10.20240,19450,19670,18520,1899
18.10.20240,190,19480,18880,1946
19.10.20240,19480,19870,19350,1973
20.10.20240,19710,20870,19510,2082
21.10.20240,20820,21080,19840,199
22.10.20240,19930,20080,19380,1977
23.10.20240,19760,20050,18240,186
24.10.20240,1860,19180,18270,19
25.10.20240,19010,19120,16620,1729
26.10.20240,17270,17730,16980,1727
27.10.20240,17260,17750,1710,1764
28.10.20240,17650,18070,17090,1788
29.10.20240,17890,18710,17830,187
30.10.20240,1870,18760,18160,1836
31.10.20240,18380,18420,17040,1715
01.11.20240,17150,17490,16740,1705
02.11.20240,17060,17230,16460,1679
03.11.20240,1680,16850,15590,1615
04.11.20240,16120,16460,15430,1577
05.11.20240,15770,16730,15740,1657
06.11.20240,16550,18520,16550,1813
07.11.20240,18140,18540,17830,1825
08.11.20240,18290,18580,17890,1854
09.11.20240,18550,19240,18140,1919
10.11.20240,1920,20730,18950,2005
11.11.20240,20070,21250,19650,2119
12.11.20240,21190,21780,19410,21
13.11.20240,20980,21460,19280,204
14.11.20240,20410,21280,19270,1957
15.11.20240,19570,20930,19050,2087
16.11.20240,20870,25760,20740,2323
17.11.20240,23220,23230,21020,215
18.11.20240,2150,23580,21280,2301
19.11.20240,23010,24020,2190,2274
20.11.20240,22740,23230,21130,2147
21.11.20240,21480,2330,20830,2327
22.11.20240,23290,24330,22650,2433
23.11.20240,24320,26140,23960,2505
24.11.20240,25010,27840,23740,2619
25.11.20240,26210,27250,24950,2569
26.11.20240,25680,27320,24340,2643
27.11.20240,26430,2740,25890,2739
28.11.20240,2740,27540,26220,2695
29.11.20240,26960,28580,26210,2843
30.11.20240,28430,29290,27640,289
01.12.20240,28860,29770,27890,295
02.12.20240,29490,31450,27970,3101
03.12.20240,310,39540,29790,3954
04.12.20240,39510,39670,34740,3553
05.12.20240,35540,36270,3330,3452
06.12.20240,34540,35790,3250,3519
07.12.20240,35190,35980,34390,3464
08.12.20240,3460,35370,33660,3518
09.12.20240,35190,3540,250,2821
10.12.20240,28190,28650,24420,2712
11.12.20240,27110,29230,25960,2883
12.12.20240,28820,30270,2830,2919
13.12.20240,2920,29460,28190,2921
14.12.20240,2920,29450,26820,2746
15.12.20240,27460,28560,26780,2845
16.12.20240,28460,28780,26520,2768
17.12.20240,27680,27780,24750,2612
18.12.20240,26120,26250,230,2332
19.12.20240,23310,23880,20920,2155
20.12.20240,21560,23190,19430,2302
21.12.20240,23040,24420,21660,2195
22.12.20240,21970,23880,21620,2258
23.12.20240,22570,24110,21690,2367
24.12.20240,23680,25910,23180,2524
25.12.20240,25260,25740,24480,2482
26.12.20240,24820,25060,22710,2287
27.12.20240,22890,24130,22650,2315
28.12.20240,23150,2540,23110,2525
29.12.20240,25250,25250,23210,2359
30.12.20240,23580,24560,22670,235
31.12.20240,23460,23850,2270,2299