Ontology (ONT) historical data and Live price

Ontology

ONT

$ 0.713559 -0.037 %

0.00006134 BTC

MARKET CAP
498.799 M

24H VOLUME
99.285 M

CIRC.SUPPLY
699.03 M

MAX SUPPLY

ONT

USD

Rank31

1H -0.66 %

24H -0.04 %

7D 1.88 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/6/20	0.71	0.722	0.697	0.709	85,507,056.66	495,897,952.638
8/5/20	0.702	0.724	0.698	0.71	88,736,582.557	496,612,245.003
8/4/20	0.697	0.711	0.69	0.701	86,295,931.983	490,210,685.523
8/3/20	0.687	0.71	0.682	0.697	98,926,937.745	487,340,772.056
8/2/20	0.748	0.769	0.671	0.688	133,431,823.621	480,650,134.632
8/1/20	0.713	0.757	0.712	0.747	116,825,272.729	522,092,745.399
7/31/20	0.705	0.713	0.693	0.713	69,494,583.729	498,092,333.994
7/30/20	0.69	0.708	0.687	0.706	69,019,869.117	493,202,058.111
7/29/20	0.7	0.721	0.687	0.69	89,858,168.662	482,279,786.207
7/28/20	0.688	0.708	0.67	0.7	100,288,801.576	489,282,677.097
7/27/20	0.707	0.71	0.655	0.688	135,178,622.401	480,739,857.588
7/26/20	0.713	0.734	0.703	0.707	94,790,431.954	492,801,884.098
7/25/20	0.698	0.717	0.698	0.713	79,918,734.371	496,931,884.839
7/24/20	0.722	0.722	0.697	0.697	81,424,265.063	485,869,274.355
7/23/20	0.745	0.75	0.718	0.721	85,853,337.303	502,554,705.317
7/22/20	0.732	0.748	0.719	0.746	86,034,142.27	519,766,601.718
7/21/20	0.727	0.74	0.709	0.732	101,418,477.756	509,984,694.004
7/20/20	0.75	0.755	0.724	0.728	100,999,347.462	507,284,546.97
7/19/20	0.762	0.796	0.729	0.749	121,501,498.928	521,853,135.894
7/18/20	0.753	0.783	0.728	0.762	138,501,799.262	530,656,908.56
7/17/20	0.736	0.767	0.707	0.752	147,497,756.685	524,283,834.309
7/16/20	0.727	0.746	0.668	0.735	170,961,412.584	512,132,004.262
7/15/20	0.762	0.776	0.72	0.727	160,878,730.998	506,344,873.546
7/14/20	0.675	0.788	0.641	0.763	263,835,338.038	531,369,224.681
7/13/20	0.668	0.71	0.662	0.676	117,251,661.605	471,060,061.988
7/12/20	0.686	0.705	0.656	0.668	120,796,283.675	465,705,026.995
7/11/20	0.618	0.694	0.618	0.686	118,590,935.328	478,013,018.122
7/10/20	0.634	0.634	0.605	0.617	70,445,735.098	430,065,850.163
7/9/20	0.65	0.661	0.615	0.634	101,147,898.901	442,018,543.063
7/8/20	0.613	0.655	0.608	0.65	111,086,967.052	453,128,417.986
7/7/20	0.621	0.629	0.598	0.613	86,606,819.088	426,849,337.587
7/6/20	0.612	0.624	0.601	0.622	101,450,448.199	433,030,915.025
7/5/20	0.571	0.613	0.558	0.612	150,996,792.543	426,388,837.766
7/4/20	0.556	0.581	0.555	0.572	90,297,024.595	398,248,156.527
7/3/20	0.568	0.572	0.554	0.557	73,125,556.8	387,828,781.216
7/2/20	0.583	0.589	0.547	0.569	92,115,996.616	396,470,852.297
7/1/20	0.575	0.591	0.563	0.582	86,878,258.28	405,591,424.743
6/30/20	0.599	0.602	0.574	0.575	72,837,184.296	400,847,607.185
6/29/20	0.595	0.604	0.581	0.599	92,479,856.128	417,301,892.943
6/28/20	0.598	0.607	0.574	0.595	88,240,179.252	414,532,538.369
6/27/20	0.642	0.644	0.579	0.598	111,188,302.204	416,999,404.506
6/26/20	0.63	0.652	0.613	0.642	159,258,422.524	447,107,391.244
6/25/20	0.609	0.639	0.584	0.63	121,433,531.362	439,074,249.658
6/24/20	0.63	0.656	0.6	0.609	101,304,203.171	424,255,623.184
6/23/20	0.643	0.666	0.629	0.631	143,747,635.132	439,516,153.3
6/22/20	0.585	0.652	0.585	0.642	185,201,064.815	447,271,909.019
6/21/20	0.565	0.596	0.565	0.586	83,095,464.828	408,040,229.459
6/20/20	0.565	0.57	0.554	0.565	67,847,429.065	393,937,265.795
6/19/20	0.58	0.581	0.563	0.564	81,905,684.257	393,135,180.427
6/18/20	0.566	0.588	0.562	0.58	98,092,101.69	403,950,441.058
6/17/20	0.562	0.574	0.557	0.566	99,631,021.687	394,239,651.191
6/16/20	0.54	0.562	0.537	0.561	123,774,945.394	391,181,486.351
6/15/20	0.553	0.553	0.507	0.54	109,487,623.858	376,275,036.397
6/14/20	0.574	0.574	0.549	0.553	76,098,878.252	385,408,012.718
6/13/20	0.558	0.579	0.553	0.573	82,482,547.483	399,526,570.703
6/12/20	0.54	0.564	0.535	0.558	86,965,220.659	388,557,219.514
6/11/20	0.605	0.608	0.536	0.54	116,451,204.706	376,089,061.687
6/10/20	0.601	0.616	0.594	0.604	121,841,916.274	420,695,059.359
6/9/20	0.574	0.609	0.567	0.602	115,324,752.037	419,193,275.95
6/8/20	0.574	0.579	0.567	0.574	77,519,098.837	399,117,229.697
6/7/20	0.577	0.584	0.553	0.573	81,948,458.091	398,368,421.832
6/6/20	0.573	0.583	0.562	0.577	87,696,097.2	401,141,416.593
6/5/20	0.6	0.603	0.573	0.574	94,896,378.057	398,569,285.185
6/4/20	0.604	0.613	0.582	0.6	103,455,793.698	416,573,774.094
6/3/20	0.597	0.609	0.587	0.603	105,937,222.247	419,245,123.698
6/2/20	0.6	0.631	0.568	0.596	166,774,088.34	414,401,197.522
6/1/20	0.551	0.611	0.547	0.601	191,500,176.394	417,475,394.253
5/31/20	0.564	0.584	0.544	0.551	140,595,736.086	382,635,439.315
5/30/20	0.516	0.569	0.511	0.564	146,476,130.832	391,494,864.4
5/29/20	0.52	0.53	0.511	0.516	80,007,021.987	358,426,237.841
5/28/20	0.505	0.527	0.5	0.521	83,339,517.179	361,403,637.124
5/27/20	0.508	0.513	0.499	0.505	103,687,148.869	350,621,322.967
5/26/20	0.49	0.524	0.477	0.508	137,476,850.751	352,363,261.509
5/25/20	0.471	0.493	0.468	0.49	77,868,836.734	340,174,241.368
5/24/20	0.504	0.51	0.472	0.472	80,251,312.892	327,777,828.774
5/23/20	0.517	0.521	0.5	0.504	93,038,046.711	349,595,457.526
5/22/20	0.465	0.531	0.458	0.517	164,243,157.395	358,868,455.406
5/21/20	0.491	0.496	0.453	0.465	108,277,076.792	322,671,945.713
5/20/20	0.481	0.505	0.477	0.491	117,122,187.361	340,637,219.51
5/19/20	0.482	0.482	0.471	0.481	78,557,151.789	334,260,199.696
5/18/20	0.471	0.491	0.47	0.482	91,130,812.46	316,378,037.955
5/17/20	0.469	0.483	0.467	0.471	85,652,667.331	309,269,166.523
5/16/20	0.469	0.473	0.464	0.469	87,347,311.352	307,980,319.736
5/15/20	0.477	0.485	0.465	0.469	102,201,910.445	307,719,279.59
5/14/20	0.466	0.481	0.46	0.476	112,156,778.341	312,910,057.16
5/13/20	0.463	0.472	0.46	0.467	106,762,918.575	306,409,558.36
5/12/20	0.453	0.466	0.449	0.463	104,960,188.183	304,198,692.274
5/11/20	0.465	0.471	0.433	0.453	123,488,031.223	297,363,579.083
5/10/20	0.494	0.494	0.436	0.465	153,485,197.489	305,314,616.583
5/9/20	0.517	0.533	0.494	0.494	130,616,705.417	324,410,572.578

Similar Coins