logo

Ontology Live Price Update & Market Capitalization

ONT

Ontology ONT

$ 0.88358258 -4.52%

Market Overview

Ontology current market price is $0.88358258 with a marketcap of $ 518.97 M. The total available supply of Ontology is $ 587.35 M ONT and secured Rank 24 in the cryptocurrency market. ONT price is -4.52% in last 24 hours.


Live Ontology prices from all markets and ONT coin market Capitalization. Stay up to date with the latest Ontology price movements. Check our coin stats data and see when there is an opportunity to buy or sell Ontology at best price in the market.

Rank

24

Market Cap

$ 518.97 M

Volume (24H)

$ 64.51 M

Available Supply

$ 587.35 M ONT

Change (24H)

-4.52%

Ontology Historical Data Price Chart

  LOADING...

Ontology Historical Data (USD)

Date Open High Low Close Volume
2019-11-13 0.9326 0.9386 0.8636 0.8847 2908575.83
2019-11-12 0.9162 0.9485 0.8859 0.9326 4524199.04
2019-11-11 0.8465 0.9175 0.838 0.9162 3320198.06
2019-11-10 0.8527 0.8568 0.8052 0.8465 1796835.41
2019-11-09 0.8263 0.8617 0.821 0.8527 1519236.8
2019-11-08 0.8235 0.8376 0.8179 0.8263 1732239.78
2019-11-07 0.8918 0.8954 0.8148 0.8235 2522614.18
2019-11-06 0.8941 0.8959 0.8557 0.8918 3016085.3
2019-11-05 0.9026 0.9159 0.8846 0.8941 3682784.55
2019-11-04 0.909 0.9119 0.8825 0.9026 3722711.93
2019-11-03 0.8929 0.9297 0.8836 0.909 2596375.17
2019-11-02 0.9256 0.9275 0.8697 0.8929 6549754.33
2019-11-01 0.8694 0.9394 0.8544 0.9256 7573852.39
2019-10-31 0.854 0.8775 0.8307 0.8694 6693526.56
2019-10-30 0.8879 0.8953 0.8126 0.854 11689519.1
2019-10-29 0.855 0.9288 0.8184 0.8879 7567436.61
2019-10-28 0.8814 0.9195 0.8173 0.855 9399504.27
2019-10-27 0.9809 1.144 0.8442 0.8814 14558751.18
2019-10-26 0.6615 1.148 0.6615 0.9809 10456131.17
2019-10-25 0.6173 0.696 0.6156 0.6615 4449275.09
2019-10-24 0.5523 0.6221 0.5419 0.6173 1712599.12
2019-10-23 0.5462 0.5533 0.5336 0.5523 936730.78
2019-10-22 0.5812 0.5826 0.522 0.5462 894725.72
2019-10-21 0.5915 0.6007 0.5776 0.5812 911883.2
2019-10-20 0.5838 0.5952 0.5766 0.5915 1079313.88
2019-10-19 0.5839 0.5889 0.5681 0.5838 851433.56
2019-10-18 0.5861 0.5901 0.5789 0.5839 764741.71
2019-10-17 0.6019 0.606 0.5747 0.5861 1298300.98
2019-10-16 0.6048 0.6116 0.5925 0.6019 1025327.15
2019-10-15 0.6348 0.645 0.5914 0.6048 1382086.53
2019-10-14 0.6401 0.6485 0.6262 0.6348 1091904.91
2019-10-13 0.6385 0.6433 0.627 0.6401 1146232.47
2019-10-12 0.6323 0.651 0.6262 0.6385 1140314.64
2019-10-11 0.6455 0.6564 0.6306 0.6323 1423600.44
2019-10-10 0.6447 0.6657 0.6245 0.6455 1373015.47
2019-10-09 0.657 0.6612 0.6215 0.6447 2145883.31
2019-10-08 0.6348 0.6731 0.6265 0.657 2656951.45
2019-10-07 0.6381 0.73 0.6218 0.6348 2297012.94
2019-10-06 0.6062 0.6436 0.5961 0.6381 2336462.47
2019-10-05 0.6236 0.75 0.5915 0.6062 2481879.23
2019-10-04 0.6135 0.6325 0.6081 0.6236 1364118.49
2019-10-03 0.6051 0.6205 0.5952 0.6135 1466748.14
2019-10-02 0.6186 0.6213 0.5914 0.6051 1634768.89
2019-10-01 0.6034 0.6187 0.5967 0.6186 1816096.54
2019-09-30 0.6143 0.6303 0.5964 0.6034 1819350.26
2019-09-29 0.5846 0.618 0.5666 0.6143 1443355.13
2019-09-28 0.6027 0.6111 0.5676 0.5846 1236168.76
2019-09-27 0.5953 0.6071 0.5816 0.6027 974883.99
2019-09-26 0.5861 0.6021 0.564 0.5953 1535461.86
2019-09-25 0.6159 0.6227 0.5486 0.5861 1605313.4
2019-09-24 0.6147 0.6469 0.5783 0.6159 5063591.88
2019-09-23 0.7435 0.7553 0.5685 0.6147 2563198.5
2019-09-22 0.7939 0.8034 0.7302 0.7435 1388204.94
2019-09-21 0.8062 0.8062 0.7683 0.7939 1231487.14
2019-09-20 0.8317 0.8394 0.8023 0.8062 1578221.43
2019-09-19 0.8158 0.8326 0.7977 0.8317 2084288
2019-09-18 0.8245 0.8457 0.7707 0.8158 3475693.1
2019-09-17 0.7918 0.8585 0.79 0.8245 3127887.59
2019-09-16 0.7612 0.8212 0.7568 0.7918 1404573.68
2019-09-15 0.7563 0.7825 0.7503 0.7612 936300.14
2019-09-14 0.7576 0.7689 0.7498 0.7563 901041.33
2019-09-13 0.7474 0.7676 0.7301 0.7576 1041826.03
2019-09-12 0.7319 0.7629 0.7267 0.7474 1384646.83
2019-09-11 0.7324 0.7387 0.6988 0.7319 1105685.99
2019-09-10 0.7631 0.7716 0.7243 0.7324 1122126.97
2019-09-09 0.7689 0.8 0.7542 0.7631 1186682.89
2019-09-08 0.757 0.7835 0.7319 0.7689 1843453.13
2019-09-07 0.711 0.7711 0.7064 0.757 1346800.71
2019-09-06 0.6869 0.7212 0.6821 0.711 1339673.17
2019-09-05 0.7081 0.7255 0.6815 0.6869 1914436.09
2019-09-04 0.7058 0.7219 0.6941 0.7081 910047.48
2019-09-03 0.7195 0.723 0.7045 0.7058 1093105.87
2019-09-02 0.7355 0.7446 0.7114 0.7195 1010690.84
2019-09-01 0.7128 0.7433 0.7016 0.7355 1651132.81
2019-08-31 0.7137 0.7189 0.6903 0.7128 1354538.3
2019-08-30 0.7242 0.7339 0.6974 0.7137 1404208.15
2019-08-29 0.7171 0.7315 0.7007 0.7242 1055529.04
2019-08-28 0.7318 0.7318 0.6956 0.7171 839051.8
2019-08-27 0.7815 0.8067 0.7032 0.7318 1704764.35
2019-08-26 0.7992 0.8027 0.7619 0.7815 1297572.06
2019-08-25 0.8046 0.8348 0.7902 0.7992 1415036.2
2019-08-24 0.8298 0.8864 0.7773 0.8046 1253060.94
2019-08-23 0.7607 0.8424 0.7482 0.8298 1584845.25
2019-08-22 0.7586 0.7694 0.7399 0.7607 524305.11
2019-08-21 0.7406 0.7745 0.7132 0.7586 682922.19
2019-08-20 0.7814 0.7847 0.7118 0.7406 1190729.74
2019-08-19 0.8149 0.8152 0.7761 0.7814 1032255.09
2019-08-18 0.7806 0.8201 0.7719 0.8149 878828.96
2019-08-17 0.7587 0.8025 0.7583 0.7806 850695.75
2019-08-16 0.7495 0.7676 0.7437 0.7587 2011299.59
2019-08-15 0.7746 0.79 0.7344 0.7495 1709200.06
2019-08-14 0.7882 0.8082 0.6591 0.7746 791565.54
2019-08-13 0.8577 0.8697 0.7718 0.7882 1965844.04
2019-08-12 0.8798 0.8824 0.8447 0.8577 2696188.73
2019-08-11 0.9063 0.9063 0.8786 0.8798 1643712.92
2019-08-10 0.8957 0.9169 0.8776 0.9063 1382710.89
2019-08-09 0.8702 0.8983 0.8452 0.8957 1820929.21
2019-08-08 0.9087 0.9194 0.847 0.8702 2539482.51
2019-08-07 0.9302 0.9492 0.898 0.9087 1967618.31
2019-08-06 0.96 0.9682 0.9239 0.9302 3473639.87
2019-08-05 1.008 1.008 0.951 0.96 4785163.85
2019-08-04 0.9578 1.021 0.9568 1.008 4103055.63
2019-08-03 0.9767 0.9886 0.9523 0.9578 5465114.58
2019-08-02 0.9707 0.9981 0.9643 0.9767 4227858.67
2019-08-01 0.9838 0.9995 0.9584 0.9707 6423643.09
2019-07-31 1.006 1.007 0.9578 0.9838 6525607.01
2019-07-30 0.9672 1.016 0.9626 1.006 6456852.05
2019-07-29 0.9755 0.986 0.9498 0.9672 4835518.2
2019-07-28 0.9698 1.023 0.9661 0.9755 5179175.91
2019-07-27 0.9774 0.9899 0.9355 0.9698 3758680.91
2019-07-26 1.064 1.088 0.9414 0.9774 7814869.95
2019-07-25 1.045 1.099 1.004 1.064 4373297.67
2019-07-24 1.023 1.061 1.006 1.045 4068743.4
2019-07-23 0.9437 1.032 0.9056 1.023 4263315.77
2019-07-22 0.9911 0.9937 0.9159 0.9437 3827708.89
2019-07-21 1.034 1.045 0.9588 0.9911 5765573.43
2019-07-20 1.025 1.057 0.9787 1.034 1371710.18
2019-07-19 0.9441 1.103 0.9425 1.025 5730999.48
2019-07-18 0.9451 0.9675 0.9055 0.9441 5927131.01
2019-07-17 0.8432 0.987 0.8232 0.9451 6043739.74
2019-07-16 0.7914 0.8925 0.7798 0.8432 4849441.09
2019-07-15 0.9149 0.9488 0.7758 0.7914 6225581.07
2019-07-14 0.8988 0.9279 0.8266 0.9149 3506561.37
2019-07-13 1.072 1.078 0.8977 0.8988 5202855.44
2019-07-12 1.118 1.13 1.039 1.072 3112516.14
2019-07-11 1.073 1.138 1.037 1.118 5902737.33
2019-07-10 2 2 1.009 1.073 3607813.86
2019-07-09 2 2 2 2 0
2019-07-08 2 2 2 2 0
2019-07-07 2 2 2 2 0
2019-07-06 2 2 2 2 0
2019-07-05 2 2 2 2 0
2019-07-04 2 2 2 2 0
2019-07-03 2 2 2 2 0
2019-07-02 2 2 2 2 0
2019-07-01 2 2 2 2 0
2019-06-30 2 2 2 2 0
2019-06-29 2 2 2 2 0
2019-06-28 2 2 2 2 0
2019-06-27 2 2 2 2 0
2019-06-26 2 2 2 2 0
2019-06-25 2 2 2 2 0
2019-06-24 2 2 2 2 0
2019-06-23 2 2 2 2 0
2019-06-22 2 2 2 2 0
2019-06-21 2 2 2 2 0
2019-06-20 2 2 2 2 0
2019-06-19 2 2 2 2 0
2019-06-18 2 2 2 2 0
2019-06-17 2 2 2 2 0
2019-06-16 2 2 2 2 0
2019-06-15 2 2 2 2 0
2019-06-14 2 2 2 2 0
2019-06-13 2 2 2 2 0
2019-06-12 2 2 2 2 0
2019-06-11 2 2 2 2 0
2019-06-10 2 2 2 2 0
2019-06-09 2 2 2 2 0
2019-06-08 2 2 2 2 0
2019-06-07 2 2 2 2 0
2019-06-06 2 2 2 2 0
2019-06-05 2 2 2 2 0
2019-06-04 2 2 2 2 0
2019-06-03 2 2 2 2 0
2019-06-02 2 2 2 2 0
2019-06-01 2 2 2 2 0
2019-05-31 2 2 2 2 0
2019-05-30 2 2 2 2 0
2019-05-29 2 2 2 2 0
2019-05-28 2 2 2 2 0
2019-05-27 2 2 2 2 0
2019-05-26 2 2 2 2 0
2019-05-25 2 2 2 2 0
2019-05-24 2 2 2 2 0
2019-05-23 2 2 2 2 0
2019-05-22 2 2 2 2 0
2019-05-21 2 2 2 2 0
2019-05-20 2 2 2 2 0
2019-05-19 2 2 2 2 0
2019-05-18 2 2 2 2 0
2019-05-17 2 2 2 2 0
2019-05-16 2 2 2 2 0
2019-05-15 2 2 2 2 0
2019-05-14 2 2 2 2 0
2019-05-13 2 2 2 2 0
2019-05-12 2 2 2 2 0
2019-05-11 2 2 2 2 0
2019-05-10 2 2 2 2 0
2019-05-09 2 2 2 2 0
2019-05-08 2 2 2 2 0
2019-05-07 2 2 2 2 0
2019-05-06 2 2 2 2 0
2019-05-05 2 2 2 2 0
2019-05-04 2 2 2 2 0
2019-05-03 2 2 2 2 0
2019-05-02 2 2 2 2 0
2019-05-01 2 2 2 2 0
2019-04-30 2 2 2 2 0
2019-04-29 2 2 2 2 0
2019-04-28 2 2 2 2 0
2019-04-27 2 2 2 2 0
2019-04-26 2 2 2 2 0
2019-04-25 2 2 2 2 0
2019-04-24 2 2 2 2 0
2019-04-23 2 2 2 2 0
2019-04-22 2 2 2 2 0
2019-04-21 2 2 2 2 0
2019-04-20 2 2 2 2 0
2019-04-19 2 2 2 2 0
2019-04-18 2 2 2 2 0
2019-04-17 2 2 2 2 0
2019-04-16 2 2 2 2 0
2019-04-15 2 2 2 2 0
2019-04-14 2 2 2 2 0
2019-04-13 2 2 2 2 0
2019-04-12 2 2 2 2 0
2019-04-11 2 2 2 2 0
2019-04-10 2 2 2 2 0
2019-04-09 2 2 2 2 0
2019-04-08 2 2 2 2 0
2019-04-07 2 2 2 2 0
2019-04-06 2 2 2 2 0
2019-04-05 2 2 2 2 0
2019-04-04 2 2 2 2 0
2019-04-03 2 2 2 2 0
2019-04-02 2 2 2 2 0
2019-04-01 2 2 2 2 0
2019-03-31 2 2 2 2 0
2019-03-30 2 2 2 2 0
2019-03-29 2 2 2 2 0
2019-03-28 2 2 2 2 0
2019-03-27 2 2 2 2 0
2019-03-26 2 2 2 2 0
2019-03-25 2 2 2 2 0
2019-03-24 2 2 2 2 0
2019-03-23 2 2 2 2 0
2019-03-22 2 2 2 2 0
2019-03-21 2 2 2 2 0
2019-03-20 2 2 2 2 0
2019-03-19 1 2 0.801 2 215.51
2019-03-18 1 1 1 1 0
2019-03-17 1 1 1 1 0
2019-03-16 1 1 1 1 0
2019-03-15 1 1 1 1 0
2019-03-14 1 1 1 1 0
2019-03-13 1 1 1 1 0
2019-03-12 1 1 1 1 0
2019-03-11 1 1 1 1 0
2019-03-10 1 1 1 1 0
2019-03-09 1 1 1 1 0
2019-03-08 1 1 1 1 0
2019-03-07 1 1 1 1 0
2019-03-06 1.12 1.12 1 1 38
2019-03-05 1.12 1.12 1.12 1.12 0
2019-03-04 1.12 1.12 1.12 1.12 0
2019-03-03 1.12 1.12 1.12 1.12 0
2019-03-02 1.12 1.12 1.12 1.12 0
2019-03-01 1.12 1.12 1.12 1.12 0
2019-02-28 1.12 1.12 1.12 1.12 0
2019-02-27 1.12 1.12 1.12 1.12 0
2019-02-26 1.12 1.12 1.12 1.12 0
2019-02-25 1.12 1.12 1.12 1.12 0
2019-02-24 1.23 1.23 1.12 1.12 224
2019-02-23 1.06 1.23 1.06 1.23 1313.12
2019-02-22 0.74 0.98 0.74 0.98 399.52
2019-02-21 0.74 0.74 0.74 0.74 0
2019-02-20 0.74 0.74 0.74 0.74 0
2019-02-19 0.899 0.899 0.502 0.74 3516.93
2019-02-18 0.53 0.53 0.53 0.53 0
2019-02-17 0.53 0.53 0.53 0.53 0
2019-02-16 0.53 0.53 0.53 0.53 0
2019-02-15 0.625 0.625 0.53 0.53 1070.92
2019-02-14 0.501 0.625 0.501 0.625 42930.78
2019-02-13 0.501 0.501 0.501 0.501 0
2019-02-12 0.502 0.6099 0.501 0.501 11520.43
2019-02-11 0.608 0.608 0.5 0.502 14326.7
2019-02-10 0.467 0.609 0.467 0.609 10894.77
2019-02-09 0.47 0.47 0.467 0.467 1800.36
2019-02-08 0.4551 0.47 0.4551 0.47 597.08
2019-02-07 0.55 0.55 0.55 0.55 0
2019-02-06 0.55 0.55 0.55 0.55 0
2019-02-05 0.55 0.55 0.55 0.55 0
2019-02-04 0.55 0.55 0.55 0.55 0
2019-02-03 0.55 0.55 0.55 0.55 0
2019-02-02 0.55 0.55 0.55 0.55 0
2019-02-01 0.6099 0.6099 0.55 0.55 7945.81
2019-01-31 0.625 0.625 0.456 0.6099 40105.23
2019-01-30 0.619 0.625 0.48 0.625 76466.6
2019-01-29 0.619 0.619 0.619 0.619 0
2019-01-28 0.619 0.619 0.619 0.619 0
2019-01-27 0.619 0.619 0.619 0.619 0
2019-01-26 0.619 0.619 0.619 0.619 0
2019-01-25 0.94 0.94 0.619 0.619 23.93
2019-01-24 0.374 0.94 0.374 0.94 2.984
2019-01-23 0.94 0.94 0.375 0.375 21.96
2019-01-22 6.36 6.36 0.82 0.94 9.53
2019-01-21 6.36 6.36 6.36 6.36 0
2019-01-20 6.36 6.36 6.36 6.36 0
2019-01-19 6.36 6.36 6.36 6.36 0
2019-01-18 6.36 6.36 6.36 6.36 0
2019-01-17 6.36 6.36 6.36 6.36 0
2019-01-16 6.36 6.36 6.36 6.36 0
2019-01-15 6.36 6.36 6.36 6.36 0
2019-01-14 6.36 6.36 6.36 6.36 0
2019-01-13 6.36 6.36 6.36 6.36 0
2019-01-12 6.36 6.36 6.36 6.36 0
2019-01-11 6.36 6.36 6.36 6.36 0
2019-01-10 6.36 6.36 6.36 6.36 0
2019-01-09 6.36 6.36 6.36 6.36 0
2019-01-08 6.36 6.36 6.36 6.36 0
2019-01-07 6.36 6.36 6.36 6.36 0
2019-01-06 6.36 6.36 6.36 6.36 0
2019-01-05 6.36 6.36 6.36 6.36 0
2019-01-04 6.36 6.36 6.36 6.36 0
2019-01-03 6.36 6.36 6.36 6.36 0
2019-01-02 6.36 6.36 6.36 6.36 0
2019-01-01 6.36 6.36 6.36 6.36 0
2018-12-31 6.36 6.36 6.36 6.36 0
2018-12-30 6.36 6.36 6.36 6.36 0
2018-12-29 6.36 6.36 6.36 6.36 0
2018-12-28 6.36 6.36 6.36 6.36 0
2018-12-27 6.36 6.36 6.36 6.36 0
2018-12-26 6.36 6.36 6.36 6.36 0
2018-12-25 6.36 6.36 6.36 6.36 0
2018-12-24 6.36 6.36 6.36 6.36 0
2018-12-23 6.36 6.36 6.36 6.36 0
2018-12-22 6.36 6.36 6.36 6.36 0
2018-12-21 6.36 6.36 6.36 6.36 0
2018-12-20 6.36 6.36 6.36 6.36 0
2018-12-19 6.36 6.36 6.36 6.36 0
2018-12-18 6.36 6.36 6.36 6.36 0
2018-12-17 6.36 6.36 6.36 6.36 0
2018-12-16 6.36 6.36 6.36 6.36 0
2018-12-15 6.36 6.36 6.36 6.36 0
2018-12-14 6.36 6.36 6.36 6.36 0
2018-12-13 6.36 6.36 6.36 6.36 0
2018-12-12 6.36 6.36 6.36 6.36 0
2018-12-11 6.36 6.36 6.36 6.36 0
2018-12-10 6.36 6.36 6.36 6.36 0
2018-12-09 6.36 6.36 6.36 6.36 0
2018-12-08 6.36 6.36 6.36 6.36 0
2018-12-07 6.36 6.36 6.36 6.36 0
2018-12-06 6.36 6.36 6.36 6.36 0
2018-12-05 6.36 6.36 6.36 6.36 0
2018-12-04 6.36 6.36 6.36 6.36 0
2018-12-03 6.36 6.36 6.36 6.36 0
2018-12-02 6.36 6.36 6.36 6.36 0
2018-12-01 6.36 6.36 6.36 6.36 0
2018-11-30 6.36 6.36 6.36 6.36 0
2018-11-29 6.36 6.36 6.36 6.36 0
2018-11-28 6.36 6.36 6.36 6.36 0
2018-11-27 6.36 6.36 6.36 6.36 0
2018-11-26 6.36 6.36 6.36 6.36 0
2018-11-25 6.36 6.36 6.36 6.36 0
2018-11-24 6.36 6.36 6.36 6.36 0
2018-11-23 6.36 6.36 6.36 6.36 0
2018-11-22 6.36 6.36 6.36 6.36 0
2018-11-21 6.36 6.36 6.36 6.36 0
2018-11-20 6.36 6.36 6.36 6.36 0
2018-11-19 6.36 6.36 6.36 6.36 0
2018-11-18 6.36 6.36 6.36 6.36 0
2018-11-17 6.36 6.36 6.36 6.36 0
2018-11-16 6.36 6.36 6.36 6.36 0
2018-11-15 6.36 6.36 6.36 6.36 0
2018-11-14 6.36 6.36 6.36 6.36 0
2018-11-13 6.36 6.36 6.36 6.36 0

Ontology Historical Data