Ontology (ONT) historical data and Live price

Ontology

ONT

$ 1.84 -5.842 %

0.00003058 BTC

MARKET CAP
1.49 B

24H VOLUME
430.565 M

CIRC.SUPPLY
809.808 M

MAX SUPPLY
1 B

ONT

USD

Rank76

1H -1.54 %

24H -5.84 %

7D 2.71 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
12/22/20	0.521	0.527	0.493	0.521	116,459,587.133	419,234,611.491
12/21/20	0.55	0.566	0.514	0.521	130,703,261.574	419,281,371.115
12/20/20	0.564	0.575	0.544	0.55	108,418,977.464	442,565,558.896
12/19/20	0.569	0.587	0.561	0.564	114,547,927.44	453,850,131.02
12/18/20	0.533	0.575	0.525	0.569	114,563,206.084	458,012,570.346
12/17/20	0.537	0.562	0.53	0.533	173,937,070.721	428,802,567.006
12/16/20	0.511	0.537	0.503	0.537	87,728,158.617	432,269,369.934
12/15/20	0.514	0.518	0.5	0.51	83,706,277.856	410,697,565.169
12/14/20	0.517	0.517	0.499	0.513	68,947,308.308	413,128,692.706
12/13/20	0.501	0.531	0.498	0.517	71,986,291.829	415,927,290.524
12/12/20	0.48	0.505	0.48	0.5	53,290,625.9	402,607,075.076
12/11/20	0.495	0.495	0.471	0.481	65,757,547.338	386,850,786.965
12/10/20	0.506	0.508	0.487	0.495	61,834,370.032	398,049,113.634
12/9/20	0.505	0.508	0.477	0.506	90,907,963.915	407,305,402.542
12/8/20	0.544	0.549	0.501	0.505	82,534,221.732	406,470,056.09
12/7/20	0.555	0.556	0.537	0.544	61,552,960.506	437,926,090.646
12/6/20	0.557	0.563	0.541	0.555	65,061,614.948	446,585,211.677
12/5/20	0.539	0.559	0.534	0.557	72,137,433.119	447,917,897.784
12/4/20	0.59	0.596	0.534	0.539	105,694,981.289	443,910,838.559
12/3/20	0.578	0.594	0.563	0.59	100,030,886.067	485,800,188.797
12/2/20	0.559	0.584	0.555	0.578	131,759,600.66	473,864,452.424
12/1/20	0.598	0.617	0.549	0.559	213,347,962.846	456,341,054.16
11/30/20	0.568	0.601	0.56	0.597	189,842,983.369	487,713,859.265
11/29/20	0.564	0.578	0.551	0.568	145,642,488.899	463,759,122.107
11/28/20	0.545	0.584	0.53	0.564	152,098,938.08	460,504,136.571
11/27/20	0.558	0.576	0.521	0.545	194,578,646.416	445,226,036.8
11/26/20	0.693	0.735	0.513	0.557	422,430,258.749	454,999,581.698
11/25/20	0.637	0.709	0.606	0.691	374,586,189.638	565,452,233.232

Similar Coins