Ontology (ONT) historical data and Live price

Ontology

ONT

$ 0.598201 + 6.985 %

0.00003276 BTC

MARKET CAP
465.741 M

24H VOLUME
217.068 M

CIRC.SUPPLY
778.57 M

MAX SUPPLY

ONT

USD

Rank45

1H -1.01 %

24H 6.99 %

7D 25.47 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	0.444	0.454	0.437	0.454	91,209,368.387	352,384,472.739
10/30/20	0.454	0.456	0.423	0.446	129,508,924.744	346,149,341.565
10/29/20	0.476	0.485	0.443	0.454	120,809,527.364	351,744,240.967
10/28/20	0.51	0.513	0.468	0.476	144,879,180.837	368,903,945.761
10/27/20	0.517	0.525	0.502	0.51	139,132,546.933	395,469,758.557
10/26/20	0.537	0.544	0.508	0.517	122,192,244.941	401,141,464.98
10/25/20	0.548	0.552	0.535	0.537	94,517,889.116	416,458,495.799
10/24/20	0.542	0.554	0.54	0.548	98,908,532.247	425,072,916.315
10/23/20	0.553	0.557	0.532	0.542	125,773,884.771	420,512,104.419
10/22/20	0.548	0.567	0.548	0.553	122,924,626.326	428,855,802.948
10/21/20	0.518	0.555	0.516	0.549	145,213,999.712	425,744,478.312
10/20/20	0.575	0.577	0.516	0.518	133,283,840.913	401,993,865.626
10/19/20	0.569	0.581	0.561	0.575	119,564,438.68	446,060,916.947
10/18/20	0.572	0.578	0.568	0.569	107,927,394.261	438,607,859.364
10/17/20	0.556	0.573	0.551	0.572	113,086,057.053	441,136,277.533
10/16/20	0.572	0.583	0.547	0.555	151,976,600.752	428,279,590.64
10/15/20	0.581	0.581	0.561	0.572	129,249,778.889	440,895,009.287
10/14/20	0.588	0.594	0.572	0.583	125,218,198.389	449,619,291.815
10/13/20	0.595	0.598	0.579	0.588	140,484,002.979	453,752,683.737
10/12/20	0.6	0.605	0.584	0.596	158,752,139.726	459,590,067.025
10/11/20	0.592	0.605	0.587	0.6	161,862,861.314	462,585,922.06
10/10/20	0.597	0.618	0.59	0.592	176,828,020.637	456,434,013.819
10/9/20	0.577	0.596	0.568	0.592	123,208,087.421	456,953,827.101
10/8/20	0.567	0.582	0.547	0.579	98,951,284.122	437,144,143.158
10/7/20	0.556	0.571	0.539	0.568	90,448,291.535	428,491,095.591
10/6/20	0.601	0.602	0.551	0.557	103,947,389.91	420,629,097.767
10/5/20	0.6	0.607	0.586	0.601	80,543,691.881	453,453,439.329
10/4/20	0.593	0.603	0.579	0.6	75,174,055.199	452,911,927.357
10/3/20	0.6	0.611	0.59	0.593	70,390,780.178	447,871,823.297
10/2/20	0.619	0.619	0.57	0.6	112,781,493.842	452,518,415.658
10/1/20	0.627	0.657	0.607	0.619	103,245,945.165	465,246,591.251
9/29/20	0.64	0.654	0.615	0.639	101,763,098.564	480,322,234.959
9/28/20	0.664	0.678	0.639	0.641	135,687,340.61	481,696,570.929
9/27/20	0.69	0.694	0.653	0.664	138,048,385.388	499,071,329.697
9/26/20	0.657	0.704	0.653	0.69	160,458,149.733	518,469,745.979
9/25/20	0.642	0.667	0.627	0.655	140,751,328.009	492,657,825.864
9/24/20	0.588	0.644	0.575	0.642	149,584,258.936	482,334,355.789
9/23/20	0.651	0.659	0.58	0.588	148,911,760.424	410,857,825.868
9/22/20	0.647	0.659	0.623	0.65	148,894,513.547	454,816,133.601
9/21/20	0.713	0.726	0.636	0.647	284,758,674.435	452,146,644.277
9/20/20	0.769	0.782	0.703	0.713	242,044,235.547	498,203,280.616
9/19/20	0.801	0.817	0.763	0.774	272,539,978.939	540,999,508.438
9/18/20	0.835	0.856	0.792	0.802	400,046,451.12	560,721,690.486
9/17/20	0.82	0.855	0.788	0.835	445,868,437.831	583,783,724.38
9/16/20	0.795	0.896	0.765	0.82	554,277,828.723	573,447,482.751
9/15/20	0.854	0.876	0.793	0.794	454,849,657.484	555,524,923.925
9/14/20	0.766	0.893	0.745	0.854	501,188,453.134	597,084,752.91
9/13/20	0.809	0.81	0.732	0.767	296,006,269.54	536,589,104.112
9/12/20	0.862	0.862	0.792	0.809	292,377,886.169	565,644,640.904
9/11/20	0.763	0.876	0.725	0.862	400,764,967.716	603,047,602.422
9/10/20	0.684	0.769	0.675	0.763	248,586,397.938	533,396,595.427
9/9/20	0.674	0.696	0.653	0.684	227,677,238.96	477,943,608.932
9/8/20	0.636	0.673	0.618	0.673	230,161,109.489	470,791,045.121
9/7/20	0.647	0.669	0.585	0.636	207,067,060.708	444,991,943.766
9/6/20	0.633	0.66	0.596	0.648	237,710,862.052	452,843,726.503
9/5/20	0.652	0.694	0.61	0.633	316,159,467.763	442,487,257.87
9/4/20	0.621	0.675	0.592	0.653	265,567,913.982	456,354,944.819
9/3/20	0.808	0.816	0.589	0.62	203,135,744.355	433,287,337.294
9/2/20	0.885	0.903	0.774	0.808	166,200,336.076	564,667,256.672
9/1/20	0.887	0.918	0.878	0.883	184,611,973.954	617,412,524.666
8/31/20	0.889	0.92	0.872	0.888	172,995,265.131	620,546,221.382
8/30/20	0.916	0.962	0.876	0.889	195,256,351.472	621,548,011.06
8/29/20	0.839	0.932	0.827	0.918	159,535,052.595	641,566,289.935
8/28/20	0.841	0.854	0.827	0.84	127,820,080.217	586,892,918.949
8/27/20	0.881	0.892	0.816	0.84	202,850,270.369	587,408,829.425
8/26/20	0.834	0.912	0.816	0.882	243,136,833.568	616,813,467.411
8/25/20	0.89	0.894	0.798	0.834	167,892,057.886	583,210,039.951
8/24/20	0.893	0.918	0.867	0.889	127,311,150.929	621,590,688.819
8/23/20	0.917	0.933	0.852	0.892	173,718,632.246	623,435,681.217
8/22/20	0.842	0.919	0.807	0.919	271,433,939.192	642,281,514.582
8/21/20	0.856	0.998	0.841	0.843	404,548,349.311	588,963,140.603
8/20/20	0.775	0.861	0.774	0.855	137,846,801.467	597,887,805.85
8/19/20	0.846	0.865	0.76	0.775	162,129,066.624	541,724,230.724
8/18/20	0.889	0.924	0.831	0.848	158,119,894.356	592,682,379.179
8/17/20	0.891	0.942	0.885	0.889	184,046,073.563	621,764,677.22
8/16/20	0.832	0.904	0.811	0.891	160,283,381.168	622,529,779.168
8/15/20	0.828	0.848	0.807	0.832	113,829,684.113	581,573,524.904
8/14/20	0.817	0.855	0.811	0.828	173,398,981.013	578,936,889.969
8/13/20	0.826	0.839	0.765	0.817	172,735,865.896	571,079,727.534
8/12/20	0.759	0.836	0.712	0.825	191,210,711.956	577,040,738.52
8/11/20	0.857	0.864	0.736	0.758	212,631,498.454	530,184,952.057
8/10/20	0.8	0.867	0.788	0.855	199,237,874.543	597,644,934.387
8/9/20	0.722	0.816	0.717	0.799	146,784,334.515	558,197,598.034
8/8/20	0.7	0.721	0.696	0.721	85,874,616.967	504,127,585.767
8/7/20	0.709	0.73	0.687	0.7	101,537,244.289	489,242,182.268
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

Similar Coins