logo

Ontology Live Price Update & Market Capitalization

ONT

Ontology ONT

$ 0.70309889 0.57%

Market Overview

Ontology current market price is $0.70309889 with a marketcap of $ 448.12 M. The total available supply of Ontology is $ 637.35 M ONT and secured Rank 24 in the cryptocurrency market. ONT price is 0.57% 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

$ 448.12 M

Volume (24H)

$ 36.71 M

Available Supply

$ 637.35 M ONT

Change (24H)

0.57%

Ontology Historical Data Price Chart

  LOADING...

Ontology Historical Data (USD)

Date Open High Low Close Volume
2020-01-18 0.6889 0.717 0.6824 0.7025 1070972.19
2020-01-17 0.7143 0.7318 0.6823 0.6889 4812716.28
2020-01-16 0.7175 0.7306 0.679 0.7143 4476285.62
2020-01-15 0.6996 0.7178 0.6482 0.7175 6123934.38
2020-01-14 0.6773 0.7484 0.6628 0.6996 8346637.57
2020-01-13 0.6059 0.679 0.6059 0.6773 4643812.07
2020-01-12 0.6142 0.6249 0.5838 0.6059 2690007.22
2020-01-11 0.5834 0.6284 0.5804 0.6142 2790740.53
2020-01-10 0.5666 0.612 0.5619 0.5834 3059723.86
2020-01-09 0.5399 0.5682 0.5306 0.5666 1628104.29
2020-01-08 0.553 0.5546 0.5318 0.5399 2024119.5
2020-01-07 0.5637 0.5892 0.5391 0.553 2803177.6
2020-01-06 0.5827 0.5913 0.5409 0.5637 2892836.44
2020-01-05 0.5479 0.5866 0.5477 0.5827 3174185.39
2020-01-04 0.5303 0.5698 0.5303 0.5479 1687868.07
2020-01-03 0.5266 0.5304 0.5186 0.5303 1747253.12
2020-01-02 0.5031 0.531 0.4964 0.5266 1448368.75
2020-01-01 0.5269 0.5282 0.5024 0.5031 963494.31
2019-12-31 0.5187 0.541 0.5165 0.5269 873936.98
2019-12-30 0.5269 0.5283 0.5165 0.5187 1267798.93
2019-12-29 0.5456 0.5456 0.5229 0.5269 1776570.43
2019-12-28 0.5315 0.5528 0.5254 0.5456 1807460.69
2019-12-27 0.5194 0.5396 0.518 0.5315 1631059.13
2019-12-26 0.5151 0.5263 0.5077 0.5194 1641398.97
2019-12-25 0.5123 0.5332 0.5059 0.5151 1401785.47
2019-12-24 0.522 0.5232 0.5057 0.5123 1330424.12
2019-12-23 0.522 0.5397 0.5179 0.522 2308830.37
2019-12-22 0.556 0.5643 0.5166 0.522 2511838.62
2019-12-21 0.5386 0.5566 0.535 0.556 1455229.18
2019-12-20 0.5501 0.5512 0.5343 0.5386 1499977.56
2019-12-19 0.5383 0.5579 0.5291 0.5501 1628829.71
2019-12-18 0.5509 0.5627 0.5309 0.5383 2712043.26
2019-12-17 0.5212 0.5676 0.5053 0.5509 2099475.13
2019-12-16 0.5608 0.5641 0.5095 0.5212 1727020.01
2019-12-15 0.5952 0.597 0.5601 0.5608 1459654.96
2019-12-14 0.5868 0.6045 0.5815 0.5952 1324396.11
2019-12-13 0.6126 0.6132 0.5827 0.5868 1639700.42
2019-12-12 0.5923 0.6279 0.5919 0.6126 1664960.82
2019-12-11 0.5915 0.5955 0.5784 0.5923 1186146.79
2019-12-10 0.5896 0.6054 0.583 0.5915 1473387.09
2019-12-09 0.612 0.6153 0.5796 0.5896 2280318.1
2019-12-08 0.6413 0.6523 0.607 0.612 2478870.77
2019-12-07 0.6183 0.649 0.6054 0.6413 2077343.28
2019-12-06 0.6159 0.6291 0.6137 0.6183 1305078.4
2019-12-05 0.6101 0.6174 0.6011 0.6159 1403020.51
2019-12-04 0.5918 0.6171 0.5906 0.6101 2943336.93
2019-12-03 0.6181 0.6322 0.5822 0.5918 2055583.69
2019-12-02 0.6169 0.6302 0.6115 0.6181 1354062.61
2019-12-01 0.636 0.6368 0.6057 0.6169 1910307.81
2019-11-30 0.636 0.647 0.6041 0.636 2608092.83
2019-11-29 0.6793 0.6833 0.6325 0.636 2496209.67
2019-11-28 0.6348 0.6956 0.6305 0.6793 2823252.78
2019-11-27 0.6404 0.6628 0.6275 0.6348 2673996.6
2019-11-26 0.6265 0.6586 0.5851 0.6404 1603382.67
2019-11-25 0.6032 0.6321 0.5973 0.6265 4609237.37
2019-11-24 0.563 0.716 0.5303 0.6032 4822953.61
2019-11-23 0.629 0.6341 0.5561 0.563 2738524.47
2019-11-22 0.6075 0.6354 0.5839 0.629 5120971.84
2019-11-21 0.6683 0.6789 0.5553 0.6075 4301008.14
2019-11-20 0.7191 0.7221 0.6384 0.6683 3835619.38
2019-11-19 0.7276 0.759 0.7012 0.7191 4419853.52
2019-11-18 0.756 0.7573 0.7137 0.7276 4180750.22
2019-11-17 0.8203 0.8206 0.7305 0.756 2894067.41
2019-11-16 0.8329 0.8406 0.8073 0.8203 2232398.65
2019-11-15 0.8306 0.8414 0.817 0.8329 3559370.74
2019-11-14 0.8872 0.8964 0.7944 0.8306 4905306.55
2019-11-13 0.9326 0.9386 0.8633 0.8872 4104749.48
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

Ontology Historical Data