Ontology (ONT) historical data and Live price

ontology

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
Rank76
1H -1.54 %
24H -5.84 %
7D 2.71 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
12/22/200.5210.5270.4930.521116,459,587.133419,234,611.491
12/21/200.550.5660.5140.521130,703,261.574419,281,371.115
12/20/200.5640.5750.5440.55108,418,977.464442,565,558.896
12/19/200.5690.5870.5610.564114,547,927.44453,850,131.02
12/18/200.5330.5750.5250.569114,563,206.084458,012,570.346
12/17/200.5370.5620.530.533173,937,070.721428,802,567.006
12/16/200.5110.5370.5030.53787,728,158.617432,269,369.934
12/15/200.5140.5180.50.5183,706,277.856410,697,565.169
12/14/200.5170.5170.4990.51368,947,308.308413,128,692.706
12/13/200.5010.5310.4980.51771,986,291.829415,927,290.524
12/12/200.480.5050.480.553,290,625.9402,607,075.076
12/11/200.4950.4950.4710.48165,757,547.338386,850,786.965
12/10/200.5060.5080.4870.49561,834,370.032398,049,113.634
12/9/200.5050.5080.4770.50690,907,963.915407,305,402.542
12/8/200.5440.5490.5010.50582,534,221.732406,470,056.09
12/7/200.5550.5560.5370.54461,552,960.506437,926,090.646
12/6/200.5570.5630.5410.55565,061,614.948446,585,211.677
12/5/200.5390.5590.5340.55772,137,433.119447,917,897.784
12/4/200.590.5960.5340.539105,694,981.289443,910,838.559
12/3/200.5780.5940.5630.59100,030,886.067485,800,188.797
12/2/200.5590.5840.5550.578131,759,600.66473,864,452.424
12/1/200.5980.6170.5490.559213,347,962.846456,341,054.16
11/30/200.5680.6010.560.597189,842,983.369487,713,859.265
11/29/200.5640.5780.5510.568145,642,488.899463,759,122.107
11/28/200.5450.5840.530.564152,098,938.08460,504,136.571
11/27/200.5580.5760.5210.545194,578,646.416445,226,036.8
11/26/200.6930.7350.5130.557422,430,258.749454,999,581.698
11/25/200.6370.7090.6060.691374,586,189.638565,452,233.232