Ontology (ONT) historical data and Live price

Ontology

ONT

$ 0.951415 -0.082 %

0.00002371 BTC

MARKET CAP
821.483 M

24H VOLUME
114.92 M

CIRC.SUPPLY
863.433 M

MAX SUPPLY
1 B

ONT

USD

Rank89

1H -0.04 %

24H -0.08 %

7D -2.17 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	0.951	0.973	0.26	0.965	111,605,604.27	832,814,242.51
6/13/21	0.9	0.956	0.863	0.951	117,753,927.18	821,417,716.2
6/12/21	0.927	0.927	0.851	0.899	132,824,323.58	775,939,908.27
6/11/21	0.972	0.996	0.912	0.927	143,166,492.29	800,011,830.68
6/10/21	1.012	1.051	0.959	0.971	172,218,970.42	838,316,612.49
6/9/21	0.965	1.01	0.916	1.01	181,680,246.51	872,091,339.36
6/7/21	1.106	1.13	0.98	0.986	154,876,362.08	851,388,061.17
6/6/21	1.06	1.141	1.049	1.107	170,976,559.16	955,420,669.74
6/5/21	1.113	1.159	1.032	1.061	183,174,592.71	915,947,387.25
6/4/21	1.229	1.234	1.065	1.114	222,839,632.49	961,469,660.24
6/3/21	1.176	1.265	1.159	1.228	263,709,000.71	1,060,112,620.64
6/2/21	1.114	1.187	1.088	1.174	206,022,265.96	1,012,630,604.91
6/1/21	1.144	1.155	1.072	1.114	209,004,170.97	961,304,642.12
5/31/21	1.056	1.15	1.001	1.147	233,623,661.43	989,670,971.64
5/30/21	1.024	1.1	0.964	1.056	219,646,914.97	911,228,036.94
5/29/21	1.088	1.133	0.962	1.024	292,380,399.22	883,712,840.16
5/28/21	1.236	1.272	1.028	1.089	404,943,031.21	939,164,070.16
5/27/21	1.305	1.31	1.15	1.225	343,429,615.55	1,056,856,703.33
5/26/21	1.161	1.304	1.125	1.304	394,306,573.9	1,120,593,627.51
5/25/21	1.139	1.231	1.031	1.161	470,429,845.63	998,058,253.67
5/24/21	0.919	1.151	0.88	1.137	459,598,229.53	977,367,463.8
5/23/21	1.127	1.209	0.743	0.923	569,357,542.81	793,326,920.82
5/22/21	1.279	1.285	1.083	1.124	412,395,220.41	966,340,748.54
5/21/21	1.656	1.698	1.069	1.276	907,974,065.35	1,097,232,894.11
5/7/21	2.671	2.942	2.309	2.467	1,747,780,279.17	2,021,488,759.9
5/7/21	2.671	2.942	2.309	2.467	1,747,780,279.17	2,021,488,759.9
4/23/21	1.653	1.708	1.244	1.517	1,059,773,789.84	1,231,836,015.88
4/18/21	2.3	2.339	1.546	2.337	1,529,833,664.94	1,892,323,565.23
4/6/21	1.966	2.092	1.796	1.927	826,504,070.52	1,559,231,569.72
4/4/21	1.61	1.766	1.587	1.766	442,351,050.68	1,428,471,497.96
3/29/21	1.524	1.687	1.466	1.677	673,093,486.16	1,355,197,012.12
3/19/21	1.189	1.236	1.159	1.201	261,901,189.17	970,258,747.61
3/8/21	1.046	1.133	1.01	1.127	353,710,330.47	910,833,047.33
2/17/21	1.124	1.188	1.045	1.156	617,769,423.44	934,289,955.43
2/16/21	1.154	1.25	1.079	1.124	825,485,982.4	907,847,747.11
2/15/21	1.167	1.277	0.925	1.155	1,070,855,705.46	932,949,538
2/14/21	1.293	1.357	1.144	1.169	929,972,806.37	944,397,309.38
2/13/21	1.091	1.348	1.091	1.293	1,101,475,941.84	1,044,407,199.56
2/12/21	1.038	1.155	1.03	1.092	741,442,427.76	882,078,190.44
2/11/21	0.911	1.087	0.886	1.039	898,427,271.26	839,792,394.81
2/10/21	0.842	0.969	0.8	0.912	883,032,985.48	734,997,345.69
2/9/21	0.771	0.848	0.754	0.842	485,767,019.3	678,543,214.12
2/8/21	0.692	0.789	0.664	0.772	451,090,110.68	621,864,913.86
2/7/21	0.659	0.693	0.625	0.693	280,917,034.28	558,395,995.28
2/6/21	0.672	0.683	0.635	0.658	253,087,213.42	530,327,589.57
2/5/21	0.606	0.677	0.603	0.672	281,971,204.38	541,515,630.3
2/4/21	0.63	0.633	0.585	0.606	183,831,682.93	488,171,876.61
2/3/21	0.621	0.636	0.604	0.629	158,689,481.34	507,114,687.59
2/2/21	0.589	0.627	0.581	0.621	212,512,187.26	500,427,647.92
2/1/21	0.579	0.596	0.564	0.589	143,402,310.81	474,173,380.94
1/31/21	0.588	0.604	0.562	0.579	172,508,730.42	466,297,738.49
1/30/21	0.58	0.602	0.566	0.588	176,988,352.59	473,661,659.51
1/29/21	0.565	0.636	0.554	0.58	288,833,319.32	467,126,785.6
1/28/21	0.539	0.561	0.533	0.561	155,680,035.767	452,007,469.202
1/27/21	0.581	0.581	0.524	0.539	157,692,503.816	434,212,439.759
1/26/21	0.593	0.606	0.566	0.582	180,035,221.849	468,504,685.374
1/25/21	0.612	0.625	0.593	0.593	198,543,281.746	477,983,647.335
1/24/21	0.601	0.635	0.592	0.612	203,452,488.532	493,163,287.313
1/23/21	0.571	0.623	0.564	0.601	200,097,040.677	484,014,630.149
1/22/21	0.546	0.591	0.513	0.571	192,387,515.741	460,205,681.314
1/21/21	0.636	0.638	0.543	0.546	193,985,703.371	440,271,547.376
1/20/21	0.662	0.666	0.593	0.636	203,723,746.136	512,140,304.428
1/19/21	0.712	0.713	0.66	0.663	218,128,817.857	533,763,601.08
1/18/21	0.67	0.727	0.635	0.711	265,462,400.173	573,109,442.314
1/17/21	0.655	0.682	0.613	0.67	234,116,638.054	539,950,031.667
1/16/21	0.636	0.692	0.629	0.655	257,058,310.525	527,765,952.753
1/15/21	0.58	0.655	0.577	0.636	274,398,357.199	512,225,184.786
1/14/21	0.576	0.593	0.551	0.579	136,170,660.254	466,690,227.743
1/13/21	0.534	0.581	0.523	0.576	106,262,744.58	464,117,685.393
1/12/21	0.549	0.572	0.523	0.534	185,987,472.898	430,022,892.947
1/11/21	0.656	0.656	0.493	0.549	375,914,942.333	442,661,826.018
1/10/21	0.635	0.682	0.558	0.656	361,304,995.108	528,359,763.823
1/9/21	0.557	0.645	0.54	0.635	288,373,965.616	511,808,523.675
1/8/21	0.559	0.579	0.514	0.557	209,523,562.386	448,844,900.362
1/7/21	0.581	0.607	0.537	0.558	246,615,381.749	449,802,509.761
1/6/21	0.508	0.583	0.5	0.581	203,096,047.442	467,984,808.19
1/5/21	0.494	0.514	0.467	0.508	157,548,532.331	409,431,053.15
1/4/21	0.501	0.542	0.448	0.493	169,770,624.234	397,516,588.451
1/3/21	0.465	0.506	0.46	0.501	131,479,263.445	402,724,717.104
1/2/21	0.449	0.485	0.444	0.464	145,843,053.942	373,704,445.94
1/1/21	0.441	0.464	0.437	0.449	79,296,057.987	361,305,139.572
12/31/20	0.446	0.447	0.43	0.441	67,563,876.126	354,639,808.033
12/30/20	0.454	0.466	0.437	0.446	88,630,697.55	358,820,445.395
12/29/20	0.464	0.471	0.429	0.454	101,992,972.334	365,215,900.832
12/28/20	0.45	0.48	0.449	0.464	106,101,955.061	373,246,069.23
12/27/20	0.454	0.471	0.433	0.45	131,519,152.669	361,723,384.107
12/26/20	0.452	0.461	0.438	0.453	103,150,921.617	364,812,111.677
12/25/20	0.459	0.474	0.445	0.452	139,365,841.33	363,684,597.275
12/24/20	0.407	0.46	0.398	0.459	137,609,920.959	369,236,655.598
12/23/20	0.521	0.524	0.352	0.407	153,273,332.695	327,209,013.651

Similar Coins