Ontology (ONT) historical data and Live price

ontology

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
Rank45
1H -1.01 %
24H 6.99 %
7D 25.47 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.4440.4540.4370.45491,209,368.387352,384,472.739
10/30/200.4540.4560.4230.446129,508,924.744346,149,341.565
10/29/200.4760.4850.4430.454120,809,527.364351,744,240.967
10/28/200.510.5130.4680.476144,879,180.837368,903,945.761
10/27/200.5170.5250.5020.51139,132,546.933395,469,758.557
10/26/200.5370.5440.5080.517122,192,244.941401,141,464.98
10/25/200.5480.5520.5350.53794,517,889.116416,458,495.799
10/24/200.5420.5540.540.54898,908,532.247425,072,916.315
10/23/200.5530.5570.5320.542125,773,884.771420,512,104.419
10/22/200.5480.5670.5480.553122,924,626.326428,855,802.948
10/21/200.5180.5550.5160.549145,213,999.712425,744,478.312
10/20/200.5750.5770.5160.518133,283,840.913401,993,865.626
10/19/200.5690.5810.5610.575119,564,438.68446,060,916.947
10/18/200.5720.5780.5680.569107,927,394.261438,607,859.364
10/17/200.5560.5730.5510.572113,086,057.053441,136,277.533
10/16/200.5720.5830.5470.555151,976,600.752428,279,590.64
10/15/200.5810.5810.5610.572129,249,778.889440,895,009.287
10/14/200.5880.5940.5720.583125,218,198.389449,619,291.815
10/13/200.5950.5980.5790.588140,484,002.979453,752,683.737
10/12/200.60.6050.5840.596158,752,139.726459,590,067.025
10/11/200.5920.6050.5870.6161,862,861.314462,585,922.06
10/10/200.5970.6180.590.592176,828,020.637456,434,013.819
10/9/200.5770.5960.5680.592123,208,087.421456,953,827.101
10/8/200.5670.5820.5470.57998,951,284.122437,144,143.158
10/7/200.5560.5710.5390.56890,448,291.535428,491,095.591
10/6/200.6010.6020.5510.557103,947,389.91420,629,097.767
10/5/200.60.6070.5860.60180,543,691.881453,453,439.329
10/4/200.5930.6030.5790.675,174,055.199452,911,927.357
10/3/200.60.6110.590.59370,390,780.178447,871,823.297
10/2/200.6190.6190.570.6112,781,493.842452,518,415.658
10/1/200.6270.6570.6070.619103,245,945.165465,246,591.251
9/29/200.640.6540.6150.639101,763,098.564480,322,234.959
9/28/200.6640.6780.6390.641135,687,340.61481,696,570.929
9/27/200.690.6940.6530.664138,048,385.388499,071,329.697
9/26/200.6570.7040.6530.69160,458,149.733518,469,745.979
9/25/200.6420.6670.6270.655140,751,328.009492,657,825.864
9/24/200.5880.6440.5750.642149,584,258.936482,334,355.789
9/23/200.6510.6590.580.588148,911,760.424410,857,825.868
9/22/200.6470.6590.6230.65148,894,513.547454,816,133.601
9/21/200.7130.7260.6360.647284,758,674.435452,146,644.277
9/20/200.7690.7820.7030.713242,044,235.547498,203,280.616
9/19/200.8010.8170.7630.774272,539,978.939540,999,508.438
9/18/200.8350.8560.7920.802400,046,451.12560,721,690.486
9/17/200.820.8550.7880.835445,868,437.831583,783,724.38
9/16/200.7950.8960.7650.82554,277,828.723573,447,482.751
9/15/200.8540.8760.7930.794454,849,657.484555,524,923.925
9/14/200.7660.8930.7450.854501,188,453.134597,084,752.91
9/13/200.8090.810.7320.767296,006,269.54536,589,104.112
9/12/200.8620.8620.7920.809292,377,886.169565,644,640.904
9/11/200.7630.8760.7250.862400,764,967.716603,047,602.422
9/10/200.6840.7690.6750.763248,586,397.938533,396,595.427
9/9/200.6740.6960.6530.684227,677,238.96477,943,608.932
9/8/200.6360.6730.6180.673230,161,109.489470,791,045.121
9/7/200.6470.6690.5850.636207,067,060.708444,991,943.766
9/6/200.6330.660.5960.648237,710,862.052452,843,726.503
9/5/200.6520.6940.610.633316,159,467.763442,487,257.87
9/4/200.6210.6750.5920.653265,567,913.982456,354,944.819
9/3/200.8080.8160.5890.62203,135,744.355433,287,337.294
9/2/200.8850.9030.7740.808166,200,336.076564,667,256.672
9/1/200.8870.9180.8780.883184,611,973.954617,412,524.666
8/31/200.8890.920.8720.888172,995,265.131620,546,221.382
8/30/200.9160.9620.8760.889195,256,351.472621,548,011.06
8/29/200.8390.9320.8270.918159,535,052.595641,566,289.935
8/28/200.8410.8540.8270.84127,820,080.217586,892,918.949
8/27/200.8810.8920.8160.84202,850,270.369587,408,829.425
8/26/200.8340.9120.8160.882243,136,833.568616,813,467.411
8/25/200.890.8940.7980.834167,892,057.886583,210,039.951
8/24/200.8930.9180.8670.889127,311,150.929621,590,688.819
8/23/200.9170.9330.8520.892173,718,632.246623,435,681.217
8/22/200.8420.9190.8070.919271,433,939.192642,281,514.582
8/21/200.8560.9980.8410.843404,548,349.311588,963,140.603
8/20/200.7750.8610.7740.855137,846,801.467597,887,805.85
8/19/200.8460.8650.760.775162,129,066.624541,724,230.724
8/18/200.8890.9240.8310.848158,119,894.356592,682,379.179
8/17/200.8910.9420.8850.889184,046,073.563621,764,677.22
8/16/200.8320.9040.8110.891160,283,381.168622,529,779.168
8/15/200.8280.8480.8070.832113,829,684.113581,573,524.904
8/14/200.8170.8550.8110.828173,398,981.013578,936,889.969
8/13/200.8260.8390.7650.817172,735,865.896571,079,727.534
8/12/200.7590.8360.7120.825191,210,711.956577,040,738.52
8/11/200.8570.8640.7360.758212,631,498.454530,184,952.057
8/10/200.80.8670.7880.855199,237,874.543597,644,934.387
8/9/200.7220.8160.7170.799146,784,334.515558,197,598.034
8/8/200.70.7210.6960.72185,874,616.967504,127,585.767
8/7/200.7090.730.6870.7101,537,244.289489,242,182.268
8/6/200.710.7220.6970.70985,507,056.66495,897,952.638
8/5/200.7020.7240.6980.7188,736,582.557496,612,245.003
8/4/200.6970.7110.690.70186,295,931.983490,210,685.523
8/3/200.6870.710.6820.69798,926,937.745487,340,772.056
8/2/200.7480.7690.6710.688133,431,823.621480,650,134.632