Ontology (ONT) historical data and Live price

ontology

Ontology

ONT
$ 0.229239 -9.128 % 0.00001143 BTC
MARKET CAP
200.642 M
24H VOLUME
17.175 M
CIRC.SUPPLY
875.25 M
MAX SUPPLY
1 B
Rank125
1H -0.61 %
24H -9.13 %
7D 1.25 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.2490.2560.2330.23419,579,958.56204,994,980.2
6/27/220.2330.2550.2330.24935,441,739.73218,358,134.03
6/26/220.2470.2520.2330.23315,000,763.28203,909,331.65
6/25/220.2490.2530.2370.24713,556,117.07215,948,490.66
6/24/220.240.2520.240.24914,275,102.84217,876,095.11
6/23/220.2270.2410.2270.2413,071,342.7210,213,480.05
6/22/220.2320.2340.2230.22712,828,466.49198,337,633.44
6/21/220.2280.240.2260.23215,177,388.52203,092,300.51
6/20/220.2210.2290.2140.22815,706,837.94199,147,649.07
6/19/220.2040.2240.1980.22124,786,505.91193,408,066.33
6/18/220.2180.2210.1920.20425,634,285.14178,861,787.5
6/17/220.2110.2230.210.21813,278,885.58190,860,413.25
6/16/220.2320.2350.2080.21118,140,348.86184,310,090.85
6/15/220.2210.2330.1980.23227,228,922.21203,334,958.85
6/14/220.2220.2270.2040.22122,975,372.81193,798,595.84
6/13/220.2370.2370.2050.22231,224,018.3193,882,780.05
6/12/220.2520.2550.2310.23726,627,404.26207,714,869.54
6/11/220.2750.2820.2470.25222,803,150.19220,351,872.07
6/10/220.2980.2990.2750.27520,961,599.65240,493,927.54
6/9/220.2980.3070.2930.29821,982,334.52260,627,238.85
6/8/220.3050.3090.2930.29821,882,823.13260,702,785.84
6/7/220.3140.3140.290.30529,846,093.38266,812,244.18
6/6/220.2930.3490.2930.314120,714,275.94274,580,736.81
6/5/220.2790.30.2750.29348,970,420.16256,566,781.95
6/4/220.280.2820.2720.27915,625,292.61244,578,557.72
6/3/220.2940.2950.2750.27920,666,399.71244,584,682.8
6/2/220.280.3210.2770.29461,421,014.53257,728,966.26
6/1/220.2940.3020.2740.2829,993,478.7245,081,649.31
5/31/220.2910.2960.2810.29422,234,420.02257,686,001.46
5/30/220.2710.2920.270.29118,382,835.27254,891,989.77
5/29/220.2670.2710.2610.27114,550,918.43237,509,700.46
5/28/220.260.2690.260.26626,220,374.82232,540,881.91
5/27/220.2660.2720.2560.2626,824,901.38227,548,503.86
5/26/220.2870.2930.2570.26628,260,633.02232,541,188.24
5/25/220.2860.2940.2820.28724,566,176.97251,086,934.13
5/24/220.2790.2880.2680.28624,663,538.8250,227,545.38
5/23/220.2880.3060.2770.27942,475,227.59244,223,781.19
5/22/220.2740.290.2720.28922,455,050.09252,512,974.96
5/21/220.2660.2780.260.27418,373,669.89239,970,759.37
5/20/220.2750.2840.2620.26620,474,748.25233,194,801.38
5/19/220.2580.2770.2510.27525,986,210.27240,984,179.14
5/18/220.2890.290.2580.25826,286,378.53225,752,346.55
5/17/220.2720.290.2690.28932,943,135.79253,061,565.62
5/16/220.2880.2980.2670.27250,373,067.99238,295,691.13
5/15/220.2680.2880.2580.28828,973,372.13252,135,762.41
5/14/220.2530.2710.2390.26834,846,623.79234,360,578.9
5/13/220.2320.2730.2280.25341,338,442.21221,159,782.5
5/12/220.2650.2790.1950.23286,762,649.36202,850,451.28
5/11/220.3730.3810.2520.26590,759,310231,784,928.52
5/10/220.3590.3990.3490.37365,415,199.22326,391,994.79
5/9/220.4170.4250.3590.35954,996,501.62314,569,103.49
5/8/220.4210.4260.4090.41732,676,482.52364,851,655.03
5/7/220.4390.4390.410.42130,248,663.77368,684,853.75
5/6/220.4430.4440.4230.43937,056,957.45384,619,876.59
5/5/220.4890.4930.4340.44343,495,977.91388,097,605.24
5/4/220.4510.4890.450.48937,100,042.83428,273,920.53
5/3/220.4610.4740.4430.45133,429,147.61394,703,519.19
5/2/220.4650.4710.4440.46134,668,835.2403,673,427.98
5/1/220.4340.4660.4240.46546,433,912.89407,301,121.31
4/30/220.4890.4950.4230.43451,228,674.41379,879,332.81
4/29/220.5090.5280.4830.48977,497,186.61428,333,044.23
4/28/220.5130.5150.50.50937,537,268.1445,601,026.73
4/27/220.4930.5150.4890.51340,870,205.28449,414,133.69
4/26/220.5210.5490.4880.49377,618,353.37431,461,994.24
4/25/220.5230.5230.4810.52146,753,853.88455,998,868.33
4/24/220.5360.5410.5190.52337,333,216.1457,871,181.32
4/23/220.5590.5610.5360.53663,048,895.08469,243,214.3
4/22/220.5280.6140.5250.559318,656,764.59489,420,026.39
4/21/220.5390.5670.5180.52856,838,180.89461,977,014.12
4/20/220.540.5450.5240.53944,383,151.45472,034,483.95
4/19/220.5270.540.5180.5430,804,038.25472,360,748.18
4/18/220.5010.530.4790.52739,446,346.24461,214,390.45
4/17/220.5240.5280.4990.50123,510,338.64438,389,346.04
4/16/220.5190.530.5090.52427,569,838.78458,888,940.71
4/15/220.5030.5190.5020.51928,979,435.54453,890,032.53
4/14/220.5210.5260.4970.50330,361,121.93440,567,100.51
4/13/220.5010.5210.4980.52134,919,216.09455,687,383.73
4/12/220.4780.5060.4760.50139,815,927.86438,894,201.75
4/11/220.5260.5270.4740.47850,308,470.97418,589,842.69
4/10/220.5460.5530.5260.52631,139,119.54460,783,884.7
4/9/220.5320.5460.5310.54637,442,929.74478,029,533.79
4/8/220.5690.5730.5290.53253,749,680.56465,761,117.24
4/7/220.5530.5730.5470.56945,348,977.66498,001,683.66
4/6/220.6120.6130.5530.55366,776,042.02484,040,823.5
4/5/220.640.6450.6120.61242,878,875.76535,984,487.13
4/4/220.670.6710.6170.6467,137,665.21560,466,951.56
4/3/220.6730.6930.650.67179,206,478.81586,861,395.52
4/2/220.6650.6920.6570.67374,605,518.73588,889,393.41
4/1/220.6530.6650.6240.66574,447,766.63581,873,779.19
3/31/220.6750.6990.6390.653108,791,701.49571,307,599.6