Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Marktkapitalisierung ($) | Algorithmus |
|---|---|---|---|---|
| Ontology | ONTKRW | Crypto | 322.090.793 | Not Mineable |
| Änderung | Änderung % | Preis | Gebot | Fragen | |
|---|---|---|---|---|---|
| -9,60 | -1,88% | 502,00 | 501,70 | 502,00 |
| Handelsbeginn | Hoch | Niedrig | Handelsende | 52 Wochenbereich |
|---|---|---|---|---|
| 511,60 | 516,70 | 492,50 | 511,60 | 201,00 - 731,20 |
| Börse | Letzte Trade | Menge | Preis | Währung |
|---|---|---|---|---|
| BTHB | 06:42:22 | 84,63 | 502,00 | KRW |
ONTKRW Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|
| 1 Woche | 555,80 | 599,20 | 417,50 | 23.909.599,62 | -53,80 | -9,68% |
| 1 Monat | 452,00 | 731,20 | 394,30 | 21.991.568,18 | 50,00 | 11,06% |
| 3 Monate | 319,60 | 731,20 | 312,90 | 13.973.308,04 | 182,40 | 57,07% |
| 6 Monate | 308,00 | 731,20 | 272,00 | 11.200.882,19 | 194,00 | 62,99% |
| 1 Jahr | 313,00 | 731,20 | 201,00 | 8.565.998,38 | 189,00 | 60,38% |
| 3 Jahre | 2.361,00 | 3.615,00 | 197,00 | 6.020.469,57 | -1.859,00 | -78,74% |
| 5 Jahre | 1.305,00 | 3.615,00 | 197,00 | 3.962.230,18 | -803,00 | -61,53% |
ONTKRW 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 514,10 | 33,10 | 6,88% | 478,20 | 518,90 | 461,00 | 26.362.186,00 |
| 03 Mai 2024 | 481,00 | -28,30 | -5,56% | 507,60 | 507,60 | 469,00 | 16.657.185,00 |
| 02 Mai 2024 | 509,30 | -21,90 | -4,12% | 537,70 | 541,50 | 473,00 | 27.901.393,00 |
| 01 Mai 2024 | 531,20 | -42,30 | -7,38% | 575,00 | 587,80 | 517,80 | 26.478.956,00 |
| 30 Apr 2024 | 573,50 | 24,30 | 4,42% | 436,00 | 599,20 | 417,50 | 28.995.053,00 |
| 29 Apr 2024 | 549,20 | 29,90 | 5,76% | 513,90 | 597,90 | 506,00 | 22.861.530,00 |
| 28 Apr 2024 | 519,30 | -36,40 | -6,55% | 555,80 | 557,00 | 515,10 | 18.110.890,00 |
| 27 Apr 2024 | 555,70 | -18,20 | -3,17% | 572,20 | 574,80 | 535,80 | 19.935.800,00 |
| 26 Apr 2024 | 573,90 | -49,30 | -7,91% | 622,30 | 639,40 | 569,60 | 21.189.570,00 |
| 25 Apr 2024 | 623,20 | 5,40 | 0,87% | 617,70 | 640,30 | 593,10 | 21.602.305,00 |
| 24 Apr 2024 | 617,80 | -59,80 | -8,83% | 676,30 | 731,20 | 608,00 | 21.330.812,00 |
| 23 Apr 2024 | 677,60 | 91,00 | 15,51% | 600,90 | 697,90 | 592,00 | 17.734.731,00 |
| 22 Apr 2024 | 586,60 | 52,00 | 9,73% | 539,30 | 619,10 | 518,90 | 23.017.451,00 |
| 21 Apr 2024 | 534,60 | -1,70 | -0,32% | 532,00 | 581,80 | 519,90 | 25.295.214,00 |
| 20 Apr 2024 | 536,30 | 51,40 | 10,60% | 485,50 | 577,70 | 485,50 | 29.166.041,00 |
| 19 Apr 2024 | 484,90 | 48,90 | 11,22% | 436,00 | 500,40 | 407,90 | 25.321.268,00 |
| 18 Apr 2024 | 436,00 | -49,60 | -10,21% | 487,80 | 489,90 | 432,90 | 26.400.200,00 |
| 17 Apr 2024 | 485,60 | 0,00 | 0,00% | 486,10 | 505,80 | 442,00 | 28.439.541,00 |
| 16 Apr 2024 | 485,60 | 20,60 | 4,43% | 472,30 | 546,20 | 450,00 | 46.075.163,00 |
| 15 Apr 2024 | 465,00 | 24,30 | 5,51% | 437,20 | 465,30 | 394,30 | 26.525.421,00 |
| 14 Apr 2024 | 440,70 | -127,10 | -22,38% | 575,90 | 581,70 | 406,50 | 30.386.753,00 |
| 13 Apr 2024 | 567,80 | 14,40 | 2,60% | 547,00 | 692,50 | 523,00 | 23.092.893,00 |
| 12 Apr 2024 | 553,40 | 29,00 | 5,53% | 523,80 | 570,40 | 511,90 | 22.053.566,00 |
| 11 Apr 2024 | 524,40 | 36,40 | 7,46% | 486,00 | 524,40 | 481,00 | 13.710.759,00 |
| 10 Apr 2024 | 488,00 | -21,80 | -4,28% | 512,40 | 516,10 | 485,20 | 8.780.351,00 |
| 09 Apr 2024 | 509,80 | 41,10 | 8,77% | 469,00 | 521,30 | 457,20 | 12.542.991,00 |
| 08 Apr 2024 | 468,70 | 10,60 | 2,31% | 458,10 | 475,00 | 455,30 | 4.013.233,00 |
| 07 Apr 2024 | 458,10 | 3,30 | 0,73% | 452,00 | 462,80 | 450,70 | 1.782.639,00 |
| 06 Apr 2024 | 454,80 | -11,90 | -2,55% | 465,20 | 469,10 | 442,00 | 4.669.089,00 |
| 05 Apr 2024 | 466,70 | 14,70 | 3,25% | 452,00 | 476,00 | 444,00 | 3.898.642,00 |
