Ontology (ONT) historical data and Live price

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

ONT

USD

Rank125

1H -0.61 %

24H -9.13 %

7D 1.25 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.249	0.256	0.233	0.234	19,579,958.56	204,994,980.2
6/27/22	0.233	0.255	0.233	0.249	35,441,739.73	218,358,134.03
6/26/22	0.247	0.252	0.233	0.233	15,000,763.28	203,909,331.65
6/25/22	0.249	0.253	0.237	0.247	13,556,117.07	215,948,490.66
6/24/22	0.24	0.252	0.24	0.249	14,275,102.84	217,876,095.11
6/23/22	0.227	0.241	0.227	0.24	13,071,342.7	210,213,480.05
6/22/22	0.232	0.234	0.223	0.227	12,828,466.49	198,337,633.44
6/21/22	0.228	0.24	0.226	0.232	15,177,388.52	203,092,300.51
6/20/22	0.221	0.229	0.214	0.228	15,706,837.94	199,147,649.07
6/19/22	0.204	0.224	0.198	0.221	24,786,505.91	193,408,066.33
6/18/22	0.218	0.221	0.192	0.204	25,634,285.14	178,861,787.5
6/17/22	0.211	0.223	0.21	0.218	13,278,885.58	190,860,413.25
6/16/22	0.232	0.235	0.208	0.211	18,140,348.86	184,310,090.85
6/15/22	0.221	0.233	0.198	0.232	27,228,922.21	203,334,958.85
6/14/22	0.222	0.227	0.204	0.221	22,975,372.81	193,798,595.84
6/13/22	0.237	0.237	0.205	0.222	31,224,018.3	193,882,780.05
6/12/22	0.252	0.255	0.231	0.237	26,627,404.26	207,714,869.54
6/11/22	0.275	0.282	0.247	0.252	22,803,150.19	220,351,872.07
6/10/22	0.298	0.299	0.275	0.275	20,961,599.65	240,493,927.54
6/9/22	0.298	0.307	0.293	0.298	21,982,334.52	260,627,238.85
6/8/22	0.305	0.309	0.293	0.298	21,882,823.13	260,702,785.84
6/7/22	0.314	0.314	0.29	0.305	29,846,093.38	266,812,244.18
6/6/22	0.293	0.349	0.293	0.314	120,714,275.94	274,580,736.81
6/5/22	0.279	0.3	0.275	0.293	48,970,420.16	256,566,781.95
6/4/22	0.28	0.282	0.272	0.279	15,625,292.61	244,578,557.72
6/3/22	0.294	0.295	0.275	0.279	20,666,399.71	244,584,682.8
6/2/22	0.28	0.321	0.277	0.294	61,421,014.53	257,728,966.26
6/1/22	0.294	0.302	0.274	0.28	29,993,478.7	245,081,649.31
5/31/22	0.291	0.296	0.281	0.294	22,234,420.02	257,686,001.46
5/30/22	0.271	0.292	0.27	0.291	18,382,835.27	254,891,989.77
5/29/22	0.267	0.271	0.261	0.271	14,550,918.43	237,509,700.46
5/28/22	0.26	0.269	0.26	0.266	26,220,374.82	232,540,881.91
5/27/22	0.266	0.272	0.256	0.26	26,824,901.38	227,548,503.86
5/26/22	0.287	0.293	0.257	0.266	28,260,633.02	232,541,188.24
5/25/22	0.286	0.294	0.282	0.287	24,566,176.97	251,086,934.13
5/24/22	0.279	0.288	0.268	0.286	24,663,538.8	250,227,545.38
5/23/22	0.288	0.306	0.277	0.279	42,475,227.59	244,223,781.19
5/22/22	0.274	0.29	0.272	0.289	22,455,050.09	252,512,974.96
5/21/22	0.266	0.278	0.26	0.274	18,373,669.89	239,970,759.37
5/20/22	0.275	0.284	0.262	0.266	20,474,748.25	233,194,801.38
5/19/22	0.258	0.277	0.251	0.275	25,986,210.27	240,984,179.14
5/18/22	0.289	0.29	0.258	0.258	26,286,378.53	225,752,346.55
5/17/22	0.272	0.29	0.269	0.289	32,943,135.79	253,061,565.62
5/16/22	0.288	0.298	0.267	0.272	50,373,067.99	238,295,691.13
5/15/22	0.268	0.288	0.258	0.288	28,973,372.13	252,135,762.41
5/14/22	0.253	0.271	0.239	0.268	34,846,623.79	234,360,578.9
5/13/22	0.232	0.273	0.228	0.253	41,338,442.21	221,159,782.5
5/12/22	0.265	0.279	0.195	0.232	86,762,649.36	202,850,451.28
5/11/22	0.373	0.381	0.252	0.265	90,759,310	231,784,928.52
5/10/22	0.359	0.399	0.349	0.373	65,415,199.22	326,391,994.79
5/9/22	0.417	0.425	0.359	0.359	54,996,501.62	314,569,103.49
5/8/22	0.421	0.426	0.409	0.417	32,676,482.52	364,851,655.03
5/7/22	0.439	0.439	0.41	0.421	30,248,663.77	368,684,853.75
5/6/22	0.443	0.444	0.423	0.439	37,056,957.45	384,619,876.59
5/5/22	0.489	0.493	0.434	0.443	43,495,977.91	388,097,605.24
5/4/22	0.451	0.489	0.45	0.489	37,100,042.83	428,273,920.53
5/3/22	0.461	0.474	0.443	0.451	33,429,147.61	394,703,519.19
5/2/22	0.465	0.471	0.444	0.461	34,668,835.2	403,673,427.98
5/1/22	0.434	0.466	0.424	0.465	46,433,912.89	407,301,121.31
4/30/22	0.489	0.495	0.423	0.434	51,228,674.41	379,879,332.81
4/29/22	0.509	0.528	0.483	0.489	77,497,186.61	428,333,044.23
4/28/22	0.513	0.515	0.5	0.509	37,537,268.1	445,601,026.73
4/27/22	0.493	0.515	0.489	0.513	40,870,205.28	449,414,133.69
4/26/22	0.521	0.549	0.488	0.493	77,618,353.37	431,461,994.24
4/25/22	0.523	0.523	0.481	0.521	46,753,853.88	455,998,868.33
4/24/22	0.536	0.541	0.519	0.523	37,333,216.1	457,871,181.32
4/23/22	0.559	0.561	0.536	0.536	63,048,895.08	469,243,214.3
4/22/22	0.528	0.614	0.525	0.559	318,656,764.59	489,420,026.39
4/21/22	0.539	0.567	0.518	0.528	56,838,180.89	461,977,014.12
4/20/22	0.54	0.545	0.524	0.539	44,383,151.45	472,034,483.95
4/19/22	0.527	0.54	0.518	0.54	30,804,038.25	472,360,748.18
4/18/22	0.501	0.53	0.479	0.527	39,446,346.24	461,214,390.45
4/17/22	0.524	0.528	0.499	0.501	23,510,338.64	438,389,346.04
4/16/22	0.519	0.53	0.509	0.524	27,569,838.78	458,888,940.71
4/15/22	0.503	0.519	0.502	0.519	28,979,435.54	453,890,032.53
4/14/22	0.521	0.526	0.497	0.503	30,361,121.93	440,567,100.51
4/13/22	0.501	0.521	0.498	0.521	34,919,216.09	455,687,383.73
4/12/22	0.478	0.506	0.476	0.501	39,815,927.86	438,894,201.75
4/11/22	0.526	0.527	0.474	0.478	50,308,470.97	418,589,842.69
4/10/22	0.546	0.553	0.526	0.526	31,139,119.54	460,783,884.7
4/9/22	0.532	0.546	0.531	0.546	37,442,929.74	478,029,533.79
4/8/22	0.569	0.573	0.529	0.532	53,749,680.56	465,761,117.24
4/7/22	0.553	0.573	0.547	0.569	45,348,977.66	498,001,683.66
4/6/22	0.612	0.613	0.553	0.553	66,776,042.02	484,040,823.5
4/5/22	0.64	0.645	0.612	0.612	42,878,875.76	535,984,487.13
4/4/22	0.67	0.671	0.617	0.64	67,137,665.21	560,466,951.56
4/3/22	0.673	0.693	0.65	0.671	79,206,478.81	586,861,395.52
4/2/22	0.665	0.692	0.657	0.673	74,605,518.73	588,889,393.41
4/1/22	0.653	0.665	0.624	0.665	74,447,766.63	581,873,779.19
3/31/22	0.675	0.699	0.639	0.653	108,791,701.49	571,307,599.6

Similar Coins