Ontology (ONT) historical data and Live price

Ontology

ONT

$ 0.201577 + 5.08 %

0.00000297 BTC

MARKET CAP
182.971 M

24H VOLUME
7.231 M

CIRC.SUPPLY
907.698 M

MAX SUPPLY
1 B

ONT

USD

Rank251

1H -0.04 %

24H 5.08 %

7D -4.52 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.19	0.202	0.19	0.202	7,644,223.87	183,188,732.69
7/25/24	0.199	0.199	0.183	0.19	11,877,348.32	172,485,239.57
7/24/24	0.201	0.207	0.198	0.199	8,393,164.03	180,145,807.66
7/23/24	0.206	0.211	0.198	0.201	10,830,732.15	182,220,019.91
7/22/24	0.217	0.221	0.205	0.206	16,650,389.17	186,594,385.97
7/21/24	0.21	0.22	0.206	0.217	16,069,693.59	196,692,531.13
7/20/24	0.212	0.215	0.208	0.21	8,918,444.14	190,634,013.13
7/19/24	0.205	0.213	0.201	0.212	8,070,656.87	192,132,208.58
7/18/24	0.205	0.213	0.201	0.205	10,819,318.18	185,235,334.77
7/17/24	0.202	0.21	0.202	0.205	11,122,246.8	186,041,723.89
7/16/24	0.203	0.205	0.194	0.202	10,736,807.17	182,945,268.76
7/15/24	0.192	0.203	0.191	0.203	11,210,567.48	183,684,168.98
7/14/24	0.187	0.192	0.186	0.192	7,430,264.47	173,753,223.85
7/13/24	0.183	0.188	0.183	0.187	5,297,756.92	169,008,652.75
7/12/24	0.18	0.183	0.177	0.183	7,444,364.65	166,137,337.85
7/11/24	0.182	0.187	0.179	0.18	7,784,170.53	162,615,715.81
7/10/24	0.178	0.183	0.176	0.182	9,007,797.09	164,644,141.12
7/9/24	0.174	0.179	0.17	0.178	11,306,820.54	161,101,173.61
7/8/24	0.166	0.176	0.159	0.174	17,086,432.43	157,256,711.66
7/7/24	0.18	0.182	0.165	0.166	16,739,441.65	150,511,824.29
7/6/24	0.171	0.181	0.169	0.18	10,829,644.21	162,956,650.09
7/5/24	0.175	0.175	0.154	0.171	15,937,534.69	154,987,879.03
7/4/24	0.199	0.199	0.175	0.175	28,069,931.35	158,505,575.53
7/3/24	0.204	0.205	0.195	0.199	6,411,360.25	179,866,889.21
7/2/24	0.208	0.208	0.201	0.204	4,278,642.32	185,209,905.1
7/1/24	0.211	0.214	0.207	0.208	4,823,465.58	188,222,238.3
6/30/24	0.2	0.212	0.198	0.212	4,647,305.55	191,566,716.49
6/29/24	0.207	0.212	0.199	0.2	4,155,086.09	181,267,088.21
6/28/24	0.212	0.216	0.207	0.207	5,865,673.37	187,570,165.55
6/27/24	0.206	0.215	0.201	0.212	5,516,640.05	191,763,489.01
6/26/24	0.214	0.215	0.205	0.206	5,171,358.8	186,236,906.54
6/25/24	0.207	0.216	0.206	0.214	5,537,817.43	193,617,237.57
6/24/24	0.203	0.207	0.198	0.207	9,235,722.35	187,669,389.25
6/23/24	0.211	0.213	0.202	0.203	6,144,169.03	183,431,290.25
6/22/24	0.209	0.214	0.206	0.211	8,245,933.47	190,791,558.27
6/21/24	0.209	0.217	0.206	0.209	19,372,821.32	189,339,930.61
6/20/24	0.204	0.22	0.203	0.209	18,854,974.71	189,301,464.89
6/19/24	0.201	0.206	0.198	0.204	6,492,581.42	184,535,554.68
6/18/24	0.223	0.224	0.192	0.201	14,317,629.99	182,059,669.57
6/17/24	0.239	0.241	0.218	0.223	9,506,078.14	202,106,746.14
6/16/24	0.237	0.241	0.235	0.239	6,470,300.02	215,257,302.43
6/15/24	0.234	0.242	0.234	0.237	6,576,509.43	213,716,440.73
6/14/24	0.247	0.251	0.23	0.234	10,732,876.5	211,053,922.86
6/13/24	0.26	0.265	0.246	0.247	15,913,784.44	222,412,324.81
6/12/24	0.245	0.263	0.239	0.26	14,560,517.57	234,223,198.39
6/11/24	0.262	0.264	0.24	0.245	11,468,415.91	220,890,532.52
6/10/24	0.27	0.27	0.259	0.262	11,378,638.04	236,218,259.7
6/9/24	0.272	0.274	0.268	0.27	8,610,899.55	243,032,177.54
6/8/24	0.289	0.292	0.269	0.272	11,823,838.91	245,057,568.14
6/7/24	0.302	0.325	0.276	0.289	36,913,473.27	260,272,040.4
6/6/24	0.306	0.306	0.297	0.302	8,720,837.55	272,362,679.15
6/5/24	0.295	0.306	0.295	0.306	11,216,457.14	275,430,664.67
6/4/24	0.287	0.297	0.285	0.295	10,080,517.26	266,010,962.5
6/3/24	0.285	0.295	0.282	0.287	9,977,723.52	258,788,316.79
6/2/24	0.288	0.293	0.283	0.285	7,534,366.05	256,507,559.71
6/1/24	0.294	0.294	0.287	0.288	5,844,124.41	259,215,740.56
5/31/24	0.296	0.297	0.287	0.294	8,686,357.47	264,569,792.62
5/30/24	0.305	0.307	0.292	0.296	10,395,279.02	266,427,386.17
5/29/24	0.311	0.325	0.305	0.305	13,844,825.16	274,970,376.38
5/28/24	0.316	0.316	0.305	0.311	11,205,571.33	279,887,038.45
5/27/24	0.306	0.32	0.304	0.316	11,205,307.81	284,876,780.74
5/26/24	0.31	0.312	0.303	0.306	10,180,352.66	275,263,903.17
5/25/24	0.307	0.312	0.307	0.31	9,358,618.95	279,645,500.17
5/24/24	0.298	0.308	0.291	0.307	12,794,696.72	276,664,922.29
5/23/24	0.316	0.318	0.287	0.298	22,573,477.15	268,753,501.74
5/22/24	0.325	0.327	0.314	0.316	12,978,945.45	284,200,280.7
5/21/24	0.328	0.333	0.323	0.325	18,750,373.7	293,104,597.24
5/20/24	0.301	0.329	0.299	0.328	17,939,432.8	295,586,807.3
5/19/24	0.316	0.316	0.3	0.301	9,087,882.79	271,429,204.31
5/18/24	0.319	0.32	0.313	0.316	9,855,638.27	284,247,946.79
5/17/24	0.316	0.324	0.312	0.319	14,487,394.5	287,366,999.92
5/16/24	0.315	0.328	0.309	0.316	20,955,292.7	285,070,410.68
5/15/24	0.29	0.316	0.287	0.315	18,655,089.17	283,280,363.76
5/14/24	0.311	0.313	0.289	0.29	20,951,114.91	253,603,486.58
5/13/24	0.32	0.321	0.302	0.311	15,810,415.08	272,208,347.11
5/12/24	0.32	0.327	0.319	0.32	7,644,212.36	279,776,781.2
5/11/24	0.327	0.33	0.32	0.32	10,470,507.54	280,025,251.05
5/10/24	0.348	0.356	0.322	0.327	21,911,988.7	286,102,130.12
5/5/24	0.364	0.379	0.364	0.37	68,202,714.1	323,734,803.16
5/4/24	0.361	0.379	0.351	0.364	72,099,427.82	318,993,451.9
5/3/24	0.341	0.366	0.326	0.361	73,980,858.9	316,212,404.49
5/2/24	0.355	0.355	0.334	0.341	36,048,487.9	298,130,305.6
5/1/24	0.372	0.376	0.333	0.355	77,556,430.97	310,501,387.56
4/30/24	0.402	0.41	0.359	0.372	123,603,945.77	325,686,195.89
4/29/24	0.382	0.419	0.379	0.402	168,596,074.36	351,559,514.79
4/28/24	0.359	0.414	0.352	0.382	151,091,768.91	334,739,035.42
4/27/24	0.386	0.386	0.358	0.359	36,368,658.41	314,097,081.21
4/26/24	0.398	0.399	0.373	0.386	49,659,820.14	337,597,551.73
4/25/24	0.429	0.44	0.396	0.398	99,998,380.79	348,717,558.68
4/24/24	0.427	0.444	0.413	0.429	158,160,901.14	375,311,479.48

Similar Coins