Ontology (ONT) historical data and Live price

ontology

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
Rank89
1H -0.04 %
24H -0.08 %
7D -2.17 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.9510.9730.260.965111,605,604.27832,814,242.51
6/13/210.90.9560.8630.951117,753,927.18821,417,716.2
6/12/210.9270.9270.8510.899132,824,323.58775,939,908.27
6/11/210.9720.9960.9120.927143,166,492.29800,011,830.68
6/10/211.0121.0510.9590.971172,218,970.42838,316,612.49
6/9/210.9651.010.9161.01181,680,246.51872,091,339.36
6/7/211.1061.130.980.986154,876,362.08851,388,061.17
6/6/211.061.1411.0491.107170,976,559.16955,420,669.74
6/5/211.1131.1591.0321.061183,174,592.71915,947,387.25
6/4/211.2291.2341.0651.114222,839,632.49961,469,660.24
6/3/211.1761.2651.1591.228263,709,000.711,060,112,620.64
6/2/211.1141.1871.0881.174206,022,265.961,012,630,604.91
6/1/211.1441.1551.0721.114209,004,170.97961,304,642.12
5/31/211.0561.151.0011.147233,623,661.43989,670,971.64
5/30/211.0241.10.9641.056219,646,914.97911,228,036.94
5/29/211.0881.1330.9621.024292,380,399.22883,712,840.16
5/28/211.2361.2721.0281.089404,943,031.21939,164,070.16
5/27/211.3051.311.151.225343,429,615.551,056,856,703.33
5/26/211.1611.3041.1251.304394,306,573.91,120,593,627.51
5/25/211.1391.2311.0311.161470,429,845.63998,058,253.67
5/24/210.9191.1510.881.137459,598,229.53977,367,463.8
5/23/211.1271.2090.7430.923569,357,542.81793,326,920.82
5/22/211.2791.2851.0831.124412,395,220.41966,340,748.54
5/21/211.6561.6981.0691.276907,974,065.351,097,232,894.11
5/7/212.6712.9422.3092.4671,747,780,279.172,021,488,759.9
5/7/212.6712.9422.3092.4671,747,780,279.172,021,488,759.9
4/23/211.6531.7081.2441.5171,059,773,789.841,231,836,015.88
4/18/212.32.3391.5462.3371,529,833,664.941,892,323,565.23
4/6/211.9662.0921.7961.927826,504,070.521,559,231,569.72
4/4/211.611.7661.5871.766442,351,050.681,428,471,497.96
3/29/211.5241.6871.4661.677673,093,486.161,355,197,012.12
3/19/211.1891.2361.1591.201261,901,189.17970,258,747.61
3/8/211.0461.1331.011.127353,710,330.47910,833,047.33
2/17/211.1241.1881.0451.156617,769,423.44934,289,955.43
2/16/211.1541.251.0791.124825,485,982.4907,847,747.11
2/15/211.1671.2770.9251.1551,070,855,705.46932,949,538
2/14/211.2931.3571.1441.169929,972,806.37944,397,309.38
2/13/211.0911.3481.0911.2931,101,475,941.841,044,407,199.56
2/12/211.0381.1551.031.092741,442,427.76882,078,190.44
2/11/210.9111.0870.8861.039898,427,271.26839,792,394.81
2/10/210.8420.9690.80.912883,032,985.48734,997,345.69
2/9/210.7710.8480.7540.842485,767,019.3678,543,214.12
2/8/210.6920.7890.6640.772451,090,110.68621,864,913.86
2/7/210.6590.6930.6250.693280,917,034.28558,395,995.28
2/6/210.6720.6830.6350.658253,087,213.42530,327,589.57
2/5/210.6060.6770.6030.672281,971,204.38541,515,630.3
2/4/210.630.6330.5850.606183,831,682.93488,171,876.61
2/3/210.6210.6360.6040.629158,689,481.34507,114,687.59
2/2/210.5890.6270.5810.621212,512,187.26500,427,647.92
2/1/210.5790.5960.5640.589143,402,310.81474,173,380.94
1/31/210.5880.6040.5620.579172,508,730.42466,297,738.49
1/30/210.580.6020.5660.588176,988,352.59473,661,659.51
1/29/210.5650.6360.5540.58288,833,319.32467,126,785.6
1/28/210.5390.5610.5330.561155,680,035.767452,007,469.202
1/27/210.5810.5810.5240.539157,692,503.816434,212,439.759
1/26/210.5930.6060.5660.582180,035,221.849468,504,685.374
1/25/210.6120.6250.5930.593198,543,281.746477,983,647.335
1/24/210.6010.6350.5920.612203,452,488.532493,163,287.313
1/23/210.5710.6230.5640.601200,097,040.677484,014,630.149
1/22/210.5460.5910.5130.571192,387,515.741460,205,681.314
1/21/210.6360.6380.5430.546193,985,703.371440,271,547.376
1/20/210.6620.6660.5930.636203,723,746.136512,140,304.428
1/19/210.7120.7130.660.663218,128,817.857533,763,601.08
1/18/210.670.7270.6350.711265,462,400.173573,109,442.314
1/17/210.6550.6820.6130.67234,116,638.054539,950,031.667
1/16/210.6360.6920.6290.655257,058,310.525527,765,952.753
1/15/210.580.6550.5770.636274,398,357.199512,225,184.786
1/14/210.5760.5930.5510.579136,170,660.254466,690,227.743
1/13/210.5340.5810.5230.576106,262,744.58464,117,685.393
1/12/210.5490.5720.5230.534185,987,472.898430,022,892.947
1/11/210.6560.6560.4930.549375,914,942.333442,661,826.018
1/10/210.6350.6820.5580.656361,304,995.108528,359,763.823
1/9/210.5570.6450.540.635288,373,965.616511,808,523.675
1/8/210.5590.5790.5140.557209,523,562.386448,844,900.362
1/7/210.5810.6070.5370.558246,615,381.749449,802,509.761
1/6/210.5080.5830.50.581203,096,047.442467,984,808.19
1/5/210.4940.5140.4670.508157,548,532.331409,431,053.15
1/4/210.5010.5420.4480.493169,770,624.234397,516,588.451
1/3/210.4650.5060.460.501131,479,263.445402,724,717.104
1/2/210.4490.4850.4440.464145,843,053.942373,704,445.94
1/1/210.4410.4640.4370.44979,296,057.987361,305,139.572
12/31/200.4460.4470.430.44167,563,876.126354,639,808.033
12/30/200.4540.4660.4370.44688,630,697.55358,820,445.395
12/29/200.4640.4710.4290.454101,992,972.334365,215,900.832
12/28/200.450.480.4490.464106,101,955.061373,246,069.23
12/27/200.4540.4710.4330.45131,519,152.669361,723,384.107
12/26/200.4520.4610.4380.453103,150,921.617364,812,111.677
12/25/200.4590.4740.4450.452139,365,841.33363,684,597.275
12/24/200.4070.460.3980.459137,609,920.959369,236,655.598
12/23/200.5210.5240.3520.407153,273,332.695327,209,013.651