Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ontology Tether logo
ONTUSDT
Ontology Tether
—
0.04597 $
+0.001050 (%+2.34)
Day Low₺0.04476
Day High₺0.0462
Bid0.04596
Ask0.04597

Market Data

Spot Rate
B:0.04596
A:0.04597
Circulating Supply
800,000,000
Market Cap
$36.67M
Overview
Technicals
Comments
Archive

ONTUSDT: Ontology Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2492
CLOSE 0.249

Low

LOW 0.1276

High

HIGH 0.5199
DATEOPENHIGHLOWCLOSE
01/01/20240.33660.36910.32120.3392
01/02/20240.33920.34040.30320.3072
01/03/20240.30720.30870.25510.2725
01/04/20240.27280.27370.26060.2689
01/05/20240.2690.27020.2480.261
01/06/20240.2610.27320.25090.2621
01/07/20240.2620.26490.23250.2355
01/08/20240.23550.24110.21080.2403
01/09/20240.24020.24080.22060.2311
01/10/20240.23090.25060.22520.2456
01/11/20240.24550.25690.24270.2514
01/12/20240.25140.25520.23080.2406
01/13/20240.24040.25020.23640.2461
01/14/20240.24610.25610.23870.2395
01/15/20240.23950.24680.23920.2439
01/16/20240.24420.2540.24090.2538
01/17/20240.25380.26330.24570.2486
01/18/20240.24870.25570.23150.2347
01/19/20240.23510.23890.22020.2344
01/20/20240.23440.24060.23210.2405
01/21/20240.24050.24310.23660.2369
01/22/20240.23690.23810.22140.2242
01/23/20240.22430.22790.20730.2174
01/24/20240.21730.22890.21460.2289
01/25/20240.22890.25040.22250.2266
01/26/20240.22650.23550.22180.2352
01/27/20240.23530.23740.23080.2371
01/28/20240.23670.23910.23160.2338
01/29/20240.23380.24040.23140.2399
01/30/20240.24010.2420.23310.2345
01/31/20240.23450.23840.22530.2261
02/01/20240.22610.23020.22240.2291
02/02/20240.22910.2330.22760.2327
02/03/20240.23280.23480.22820.2313
02/04/20240.23110.23120.22110.222
02/05/20240.22190.22670.21880.222
02/06/20240.22180.2260.22040.2226
02/07/20240.22260.22910.21880.2286
02/08/20240.22870.23120.22580.2294
02/09/20240.22950.2360.2290.2358
02/10/20240.23580.23920.23210.2363
02/11/20240.23640.24050.2350.237
02/12/20240.23720.24640.2320.2432
02/13/20240.24350.24840.23770.2452
02/14/20240.24510.25190.24230.2486
02/15/20240.24860.26350.24730.2584
02/16/20240.25860.26240.2490.2574
02/17/20240.25740.25780.24430.2536
02/18/20240.25380.26050.25070.2567
02/19/20240.25690.27080.25610.2695
02/20/20240.26960.28320.2460.2612
02/21/20240.26120.26210.2460.2578
02/22/20240.25780.26330.25030.2585
02/23/20240.25870.26310.25350.2587
02/24/20240.2590.2650.25260.2621
02/25/20240.26210.26350.25720.2634
02/26/20240.26340.26840.25530.2663
02/27/20240.26650.27410.26510.2716
02/28/20240.27160.28610.24430.2706
02/29/20240.27030.29530.27010.2828
03/01/20240.2830.2990.28280.2986
03/02/20240.29840.32170.2620.3211
03/03/20240.32080.32080.27710.311
03/04/20240.31160.35740.30610.3325
03/05/20240.33250.35180.25620.3084
03/06/20240.30840.34720.29280.3472
03/07/20240.34690.37990.3320.3758
03/08/20240.37570.38020.34150.3554
03/09/20240.35550.36260.34750.356
03/10/20240.35610.36350.34260.354
03/11/20240.3540.38970.32940.3853
03/12/20240.3850.38810.35070.3853
03/13/20240.38520.42680.37710.401
03/14/20240.40120.4020.36320.3903
03/15/20240.39070.39470.33110.3615
03/16/20240.36160.37260.32170.3293
03/17/20240.32940.34470.31230.3401
03/18/20240.34020.34350.31710.3304
03/19/20240.33020.33320.28580.2924
03/20/20240.29250.32580.27890.3233
03/21/20240.32330.35090.31710.3299
03/22/20240.32990.33690.31330.3241
03/23/20240.32410.36010.32120.3303
03/24/20240.33040.3460.32690.3409
03/25/20240.3410.36770.3350.3662
03/26/20240.36630.38590.35910.373
03/27/20240.3730.37730.34860.3551
03/28/20240.35530.37620.34580.3715
03/29/20240.37110.3780.35850.3771
03/30/20240.37710.37740.35810.3619
03/31/20240.36190.37120.3590.3668
04/01/20240.36690.36810.33190.342
04/02/20240.3420.3420.30820.3135
04/03/20240.31360.32180.3020.3086
04/04/20240.30870.3290.30330.3207
04/05/20240.32070.32270.30210.3125
04/06/20240.31260.32140.31060.3187
04/07/20240.31850.33190.31680.3271
04/08/20240.32710.36880.31910.3601
04/09/20240.360.36250.33680.339
04/10/20240.33930.37040.33220.37
04/11/20240.370.40240.35870.3863
04/12/20240.38620.48880.34670.3866
04/13/20240.38650.39750.2540.2848
04/14/20240.28480.31450.25830.3101
04/15/20240.30980.36920.29680.3185
04/16/20240.31840.33980.29140.326
04/17/20240.32570.32930.2890.2929
04/18/20240.2930.3450.27560.3292
04/19/20240.32920.39660.32910.3638
04/20/20240.36370.39850.35390.3681
04/21/20240.36830.42550.35480.4004
04/22/20240.40030.48220.40.4652
04/23/20240.46520.51990.42050.426
04/24/20240.42570.44810.41160.4297
04/25/20240.42970.44370.39490.3993
04/26/20240.39920.39940.37250.3858
04/27/20240.38580.38990.35730.359
04/28/20240.3590.41780.35070.3824
04/29/20240.38210.42090.37880.4034
04/30/20240.40330.41180.35830.374
05/01/20240.37420.37950.33260.3547
05/02/20240.35470.35850.33320.3407
05/03/20240.34070.36670.32510.3615
05/04/20240.36160.38190.34990.3639
05/05/20240.3640.38080.36390.3706
05/06/20240.37060.37380.35080.3523
05/07/20240.35220.35770.33890.34
05/08/20240.33980.35270.33490.3388
05/09/20240.33870.35110.32930.3473
05/10/20240.34730.3570.32160.3269
05/11/20240.3270.330.31930.3203
05/12/20240.32030.32750.31930.3198
05/13/20240.31980.32120.30120.3111
05/14/20240.31090.31360.28940.2899
05/15/20240.29020.31770.28680.3141
05/16/20240.31420.32920.30820.3166
05/17/20240.31660.32440.31210.3194
05/18/20240.31940.32040.31250.3156
05/19/20240.31560.31650.30.3014
05/20/20240.30150.33030.29810.3283
05/21/20240.32830.33380.32250.3254
05/22/20240.32540.32770.31330.3158
05/23/20240.31580.31810.28580.2989
05/24/20240.29870.30840.29020.3072
05/25/20240.30720.31210.30650.3106
05/26/20240.31060.31190.30240.3056
05/27/20240.30560.320.30420.3164
05/28/20240.31680.3170.30510.3109
05/29/20240.31080.32580.30470.3056
05/30/20240.30540.30750.29180.2955
05/31/20240.29550.29760.28620.2936
06/01/20240.29350.29360.28730.288
06/02/20240.28790.29320.2820.2846
06/03/20240.28460.29530.2820.2874
06/04/20240.28730.29730.28510.2956
06/05/20240.29560.30660.29530.306
06/06/20240.3060.30630.29630.3021
06/07/20240.30220.32640.26920.2893
06/08/20240.28910.29250.26880.2721
06/09/20240.27190.27460.26730.2697
06/10/20240.26980.27060.25840.2625
06/11/20240.26240.26480.240.2451
06/12/20240.2450.26330.23780.2604
06/13/20240.26040.26730.24610.247
06/14/20240.2470.25130.22960.2345
06/15/20240.23450.24250.23380.2373
06/16/20240.23740.24170.23450.2392
06/17/20240.23910.24190.21490.2231
06/18/20240.2230.22410.18740.2009
06/19/20240.2010.20660.19780.204
06/20/20240.20390.22250.20270.2094
06/21/20240.20930.21760.20570.2096
06/22/20240.20960.21410.20590.2106
06/23/20240.21050.21290.20150.2028
06/24/20240.20270.20770.19340.2074
06/25/20240.20680.21630.20630.2137
06/26/20240.21360.21530.20470.2058
06/27/20240.20580.21530.20070.2118
06/28/20240.21170.21650.20690.2074
06/29/20240.20720.2130.19920.2005
06/30/20240.20050.21210.19790.2118
07/01/20240.21190.21460.2070.2076
07/02/20240.20760.20880.20090.2048
07/03/20240.20470.20520.19410.1986
07/04/20240.19830.19990.17410.1753
07/05/20240.17510.17550.1520.1713
07/06/20240.17120.18120.16920.1799
07/07/20240.17990.18290.16480.166
07/08/20240.16620.17650.15810.1736
07/09/20240.17340.17960.170.1777
07/10/20240.17770.18340.17610.182
07/11/20240.18170.1870.17840.1796
07/12/20240.17970.18360.17640.1835
07/13/20240.18340.18840.18320.1866
07/14/20240.18650.19270.18560.1919
07/15/20240.1920.20290.19120.2025
07/16/20240.20250.20530.1930.202
07/17/20240.20190.21060.20180.2053
07/18/20240.20540.21320.20050.2048
07/19/20240.20490.2130.20050.212
07/20/20240.21190.21460.20740.2104
07/21/20240.21030.22260.20220.2174
07/22/20240.21740.22180.20420.2065
07/23/20240.20670.2120.19730.2009
07/24/20240.2010.20680.19660.1993
07/25/20240.19920.19950.1830.1897
07/26/20240.18990.20210.18970.202
07/27/20240.20190.20810.20060.2059
07/28/20240.20580.20750.19940.2018
07/29/20240.20180.21090.20070.2018
07/30/20240.20190.20680.19120.194
07/31/20240.1940.19590.18710.1879
08/01/20240.18780.18970.1740.185
08/02/20240.18510.18620.16970.1721
08/03/20240.1720.17430.15960.1628
08/04/20240.16260.16730.14820.1531
08/05/20240.15330.1550.12760.1445
08/06/20240.14470.15480.14450.1527
08/07/20240.15270.15860.14840.1512
08/08/20240.15130.16840.14760.1674
08/09/20240.16740.16790.16240.1675
08/10/20240.16750.1710.16480.1706
08/11/20240.17060.17250.16020.1621
08/12/20240.1620.17240.16080.1682
08/13/20240.16830.17410.16270.1717
08/14/20240.17170.17410.16470.1667
08/15/20240.16660.17090.16060.1624
08/16/20240.16270.16630.15690.1646
08/17/20240.16450.16790.16330.1677
08/18/20240.16760.1730.16470.1701
08/19/20240.17020.17650.16530.1762
08/20/20240.17620.18370.17420.1782
08/21/20240.17810.18340.1730.1809
08/22/20240.18070.1840.17710.1834
08/23/20240.18340.19420.18190.1922
08/24/20240.19220.19880.19090.1942
08/25/20240.19410.19470.18610.1913
08/26/20240.19130.19280.17830.1785
08/27/20240.17830.18350.1650.1679
08/28/20240.16780.17260.16120.1664
08/29/20240.16650.17120.16270.1658
08/30/20240.16580.16970.15920.1667
08/31/20240.16680.16860.16190.1641
09/01/20240.16390.16440.15490.1566
09/02/20240.15650.16770.15620.1663
09/03/20240.16640.16980.15940.1596
09/04/20240.15980.16780.15260.1654
09/05/20240.16550.16680.15940.161
09/06/20240.16090.16440.15040.1551
09/07/20240.1550.16120.15390.1586
09/08/20240.15860.16460.15770.1628
09/09/20240.16290.17230.16170.17
09/10/20240.170.1740.16810.1726
09/11/20240.17260.17290.16540.1698
09/12/20240.16970.17950.16940.1768
09/13/20240.17680.17770.17230.1767
09/14/20240.17660.1770.17080.1735
09/15/20240.17350.17440.16530.1668
09/16/20240.16670.16790.16190.1635
09/17/20240.16360.17160.16230.1701
09/18/20240.17010.17350.16290.1734
09/19/20240.17350.18190.17320.1819
09/20/20240.18170.19150.17930.1906
09/21/20240.19070.2320.1890.2053
09/22/20240.20530.20540.18620.1919
09/23/20240.19170.19660.18750.1937
09/24/20240.19370.2010.19120.1997
09/25/20240.19980.20240.19630.1994
09/26/20240.19940.20840.19490.206
09/27/20240.2060.20860.20320.2074
09/28/20240.20740.21040.19990.2046
09/29/20240.20450.20530.19690.2023
09/30/20240.20240.21040.19160.1942
10/01/20240.19410.19920.17210.1783
10/02/20240.17810.18490.17070.1734
10/03/20240.17330.17710.16590.1704
10/04/20240.17060.17770.16910.1776
10/05/20240.17770.18040.17510.1782
10/06/20240.17820.18610.17810.1848
10/07/20240.18470.18810.18160.1838
10/08/20240.18380.18920.18130.1872
10/09/20240.18720.18810.17620.1784
10/10/20240.17830.1850.17350.1802
10/11/20240.18010.19380.17980.1929
10/12/20240.19320.19540.1890.1926
10/13/20240.19260.19830.18290.1864
10/14/20240.18650.19810.18390.197
10/15/20240.19690.19820.18770.1968
10/16/20240.19690.19790.19280.1944
10/17/20240.19450.19670.18520.1899
10/18/20240.190.19480.18880.1946
10/19/20240.19480.19870.19350.1973
10/20/20240.19710.20870.19510.2082
10/21/20240.20820.21080.19840.199
10/22/20240.19930.20080.19380.1977
10/23/20240.19760.20050.18240.186
10/24/20240.1860.19180.18270.19
10/25/20240.19010.19120.16620.1729
10/26/20240.17270.17730.16980.1727
10/27/20240.17260.17750.1710.1764
10/28/20240.17650.18070.17090.1788
10/29/20240.17890.18710.17830.187
10/30/20240.1870.18760.18160.1836
10/31/20240.18380.18420.17040.1715
11/01/20240.17150.17490.16740.1705
11/02/20240.17060.17230.16460.1679
11/03/20240.1680.16850.15590.1615
11/04/20240.16120.16460.15430.1577
11/05/20240.15770.16730.15740.1657
11/06/20240.16550.18520.16550.1813
11/07/20240.18140.18540.17830.1825
11/08/20240.18290.18580.17890.1854
11/09/20240.18550.19240.18140.1919
11/10/20240.1920.20730.18950.2005
11/11/20240.20070.21250.19650.2119
11/12/20240.21190.21780.19410.21
11/13/20240.20980.21460.19280.204
11/14/20240.20410.21280.19270.1957
11/15/20240.19570.20930.19050.2087
11/16/20240.20870.25760.20740.2323
11/17/20240.23220.23230.21020.215
11/18/20240.2150.23580.21280.2301
11/19/20240.23010.24020.2190.2274
11/20/20240.22740.23230.21130.2147
11/21/20240.21480.2330.20830.2327
11/22/20240.23290.24330.22650.2433
11/23/20240.24320.26140.23960.2505
11/24/20240.25010.27840.23740.2619
11/25/20240.26210.27250.24950.2569
11/26/20240.25680.27320.24340.2643
11/27/20240.26430.2740.25890.2739
11/28/20240.2740.27540.26220.2695
11/29/20240.26960.28580.26210.2843
11/30/20240.28430.29290.27640.289
12/01/20240.28860.29770.27890.295
12/02/20240.29490.31450.27970.3101
12/03/20240.310.39540.29790.3954
12/04/20240.39510.39670.34740.3553
12/05/20240.35540.36270.3330.3452
12/06/20240.34540.35790.3250.3519
12/07/20240.35190.35980.34390.3464
12/08/20240.3460.35370.33660.3518
12/09/20240.35190.3540.250.2821
12/10/20240.28190.28650.24420.2712
12/11/20240.27110.29230.25960.2883
12/12/20240.28820.30270.2830.2919
12/13/20240.2920.29460.28190.2921
12/14/20240.2920.29450.26820.2746
12/15/20240.27460.28560.26780.2845
12/16/20240.28460.28780.26520.2768
12/17/20240.27680.27780.24750.2612
12/18/20240.26120.26250.230.2332
12/19/20240.23310.23880.20920.2155
12/20/20240.21560.23190.19430.2302
12/21/20240.23040.24420.21660.2195
12/22/20240.21970.23880.21620.2258
12/23/20240.22570.24110.21690.2367
12/24/20240.23680.25910.23180.2524
12/25/20240.25260.25740.24480.2482
12/26/20240.24820.25060.22710.2287
12/27/20240.22890.24130.22650.2315
12/28/20240.23150.2540.23110.2525
12/29/20240.25250.25250.23210.2359
12/30/20240.23580.24560.22670.235
12/31/20240.23460.23850.2270.2299