Ontology (ONT) historical data and Live price

Ontology

ONT

$ 0.41714 -4.079 %

0.00000648 BTC

MARKET CAP
365.102 M

24H VOLUME
144.546 M

CIRC.SUPPLY
875.25 M

MAX SUPPLY
1 B

ONT

USD

Rank179

1H 0.40 %

24H -4.08 %

7D 44.55 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.465	0.501	0.422	0.427	335,970,335.29	373,308,909.09
4/22/24	0.4	0.48	0.4	0.465	374,937,297.4	407,049,272.27
4/21/24	0.368	0.423	0.356	0.4	247,829,192.2	350,325,617.34
4/20/24	0.364	0.397	0.355	0.368	145,566,608.73	321,814,184.55
4/19/24	0.33	0.392	0.33	0.364	419,209,497.77	318,687,728.9
4/18/24	0.293	0.34	0.276	0.33	100,161,037.99	288,793,709.91
4/17/24	0.325	0.328	0.29	0.293	46,475,914.08	256,172,874.22
4/16/24	0.319	0.337	0.292	0.325	116,441,877.65	284,680,371.91
4/15/24	0.311	0.374	0.299	0.319	195,366,609.32	279,556,571.11
4/14/24	0.284	0.314	0.259	0.311	77,780,718.29	272,530,497.1
4/13/24	0.388	0.391	0.259	0.284	163,943,451.12	248,808,546.46
4/12/24	0.387	0.481	0.361	0.388	427,754,508.81	339,984,652.44
4/11/24	0.37	0.396	0.36	0.387	85,946,057.44	338,407,009.73
4/10/24	0.339	0.37	0.334	0.37	28,770,332.72	323,526,165.95
4/9/24	0.361	0.361	0.337	0.339	17,308,604.35	296,792,711.93
4/8/24	0.327	0.367	0.32	0.361	55,863,327.21	315,651,165.5
4/7/24	0.319	0.331	0.317	0.327	11,310,083.4	286,406,326.3
4/6/24	0.313	0.321	0.311	0.319	6,048,359.64	278,941,312.85
4/5/24	0.321	0.322	0.303	0.313	9,642,808.7	273,831,536.48
4/4/24	0.309	0.329	0.304	0.321	9,685,393.49	280,803,629.61
4/3/24	0.313	0.321	0.303	0.309	10,506,137.94	270,330,498.62
4/2/24	0.342	0.342	0.309	0.313	13,864,748.23	274,254,267.9
4/1/24	0.367	0.368	0.332	0.342	14,292,044.63	299,375,998.99
3/31/24	0.362	0.371	0.36	0.367	8,629,592.08	321,173,164.35
3/30/24	0.376	0.377	0.358	0.362	10,542,574.97	316,759,153.98
3/29/24	0.371	0.378	0.359	0.376	16,572,075.44	329,435,578.29
3/28/24	0.355	0.375	0.346	0.371	17,328,359.55	325,092,123.43
3/27/24	0.373	0.377	0.351	0.355	18,046,828.24	310,846,910.23
3/26/24	0.365	0.383	0.36	0.373	38,644,648.51	326,037,376.14
3/25/24	0.34	0.367	0.336	0.365	25,213,424.37	319,197,205.9
3/24/24	0.33	0.343	0.327	0.34	16,204,451.21	297,668,864.19
3/23/24	0.323	0.357	0.321	0.33	32,530,155.11	289,157,127.3
3/22/24	0.33	0.337	0.314	0.323	13,637,804.77	282,751,726.91
3/21/24	0.323	0.338	0.318	0.33	36,032,381.57	288,781,970.65
3/20/24	0.292	0.326	0.28	0.323	15,927,137.96	282,274,867.74
3/19/24	0.33	0.333	0.286	0.292	20,106,019.75	255,910,824.78
3/18/24	0.341	0.343	0.318	0.33	15,128,564.3	288,715,989.64
3/17/24	0.329	0.344	0.314	0.341	17,002,899.93	298,045,167.89
3/16/24	0.361	0.372	0.322	0.329	22,757,707.52	288,288,458.84
3/15/24	0.39	0.394	0.336	0.361	35,138,434.81	315,577,640.24
3/14/24	0.401	0.402	0.366	0.39	26,061,644.33	341,674,444.04
3/13/24	0.385	0.415	0.378	0.401	48,296,344.66	350,658,123.51
3/12/24	0.384	0.387	0.357	0.385	27,632,580.4	336,562,890.18
3/11/24	0.354	0.388	0.339	0.384	48,869,022.26	336,065,281.77
3/10/24	0.356	0.363	0.345	0.354	19,717,131.7	310,125,874.26
3/9/24	0.356	0.361	0.35	0.356	19,778,276.64	311,937,449.22
3/8/24	0.376	0.377	0.345	0.356	36,041,774.31	311,967,025.53
3/7/24	0.345	0.38	0.333	0.376	46,836,611.71	329,106,503.36
3/6/24	0.308	0.345	0.293	0.345	29,210,655.51	302,245,249.09
3/5/24	0.333	0.35	0.266	0.308	60,656,455.91	269,338,790.55
3/4/24	0.311	0.355	0.308	0.333	78,328,235.85	291,219,488
3/3/24	0.322	0.322	0.291	0.311	22,841,776.19	271,868,329.51
3/2/24	0.299	0.322	0.296	0.322	25,610,697.11	281,565,405.13
3/1/24	0.283	0.299	0.283	0.299	23,009,471.28	261,646,732.11
2/29/24	0.271	0.295	0.271	0.283	27,997,436.58	247,845,270.53
2/28/24	0.272	0.286	0.256	0.271	21,471,343.81	237,052,440.48
2/27/24	0.266	0.274	0.266	0.272	14,457,850.29	237,808,604.69
2/26/24	0.263	0.268	0.256	0.266	9,756,522.29	232,998,380.78
2/25/24	0.262	0.263	0.257	0.263	7,068,698.62	230,252,450.88
2/24/24	0.258	0.265	0.253	0.262	8,936,125.61	229,072,941.7
2/23/24	0.258	0.263	0.254	0.258	9,108,160.96	225,431,859.08
2/22/24	0.257	0.263	0.251	0.258	9,075,821.12	226,049,406.34
2/21/24	0.261	0.262	0.247	0.257	10,103,391.05	225,313,783.98
2/20/24	0.268	0.281	0.251	0.261	31,957,552.03	228,747,553.19
2/19/24	0.256	0.27	0.256	0.268	19,531,419.93	234,783,881.47
2/18/24	0.254	0.26	0.252	0.256	9,709,168.66	224,489,880.16
2/17/24	0.257	0.258	0.245	0.254	9,009,123.25	222,203,784.67
2/16/24	0.258	0.262	0.251	0.257	11,833,894.23	225,245,504.42
2/15/24	0.249	0.262	0.248	0.258	19,893,269.8	226,110,483.77
2/14/24	0.245	0.252	0.243	0.249	8,554,891.91	217,781,737.71
2/13/24	0.244	0.248	0.239	0.245	10,764,938.04	214,601,544.11
2/12/24	0.237	0.245	0.232	0.244	14,857,816.72	213,137,370.01
2/11/24	0.237	0.24	0.236	0.237	6,610,083.19	207,424,848.77
2/10/24	0.236	0.239	0.233	0.237	7,207,208.86	207,000,874.89
2/9/24	0.229	0.236	0.229	0.236	7,879,466.13	206,292,672.6
2/8/24	0.228	0.231	0.226	0.229	6,417,963.06	200,775,143.19
2/7/24	0.222	0.229	0.219	0.228	5,994,972.07	199,898,406.03
2/6/24	0.222	0.224	0.22	0.222	6,907,457.21	194,679,393.39
2/5/24	0.222	0.226	0.219	0.222	5,617,389.15	194,066,077.88
2/4/24	0.231	0.231	0.222	0.222	4,817,221.71	194,235,059.05
2/3/24	0.232	0.235	0.228	0.231	4,575,360.49	202,263,478.79
2/2/24	0.229	0.233	0.228	0.232	7,192,616	203,362,803.98
2/1/24	0.226	0.23	0.222	0.229	8,590,674.11	200,195,566.9
1/31/24	0.234	0.238	0.226	0.226	9,125,600.85	197,911,195.21
1/30/24	0.24	0.241	0.234	0.234	8,277,081.6	204,915,187.68
1/29/24	0.234	0.24	0.232	0.24	8,917,672.55	210,053,287.42
1/28/24	0.237	0.239	0.232	0.234	8,199,659.57	204,444,260.35
1/27/24	0.235	0.237	0.231	0.237	7,976,221.15	207,155,336.99
1/26/24	0.226	0.235	0.222	0.235	12,765,266.78	205,926,624.38
1/25/24	0.228	0.249	0.223	0.226	62,376,808.53	197,891,024.26

Similar Coins