Ontology (ONT) historical data and Live price

ontology

Ontology

ONT
$ 0.308959 -0.004 % 0.00000451 BTC
MARKET CAP
278.279 M
24H VOLUME
10.796 M
CIRC.SUPPLY
900.698 M
MAX SUPPLY
1 B
Rank263
1H -0.47 %
24H 0.00 %
7D -5.14 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/240.3160.3160.3050.31111,205,571.33279,887,038.45
5/27/240.3060.320.3040.31611,205,307.81284,876,780.74
5/26/240.310.3120.3030.30610,180,352.66275,263,903.17
5/25/240.3070.3120.3070.319,358,618.95279,645,500.17
5/24/240.2980.3080.2910.30712,794,696.72276,664,922.29
5/23/240.3160.3180.2870.29822,573,477.15268,753,501.74
5/22/240.3250.3270.3140.31612,978,945.45284,200,280.7
5/21/240.3280.3330.3230.32518,750,373.7293,104,597.24
5/20/240.3010.3290.2990.32817,939,432.8295,586,807.3
5/19/240.3160.3160.30.3019,087,882.79271,429,204.31
5/18/240.3190.320.3130.3169,855,638.27284,247,946.79
5/17/240.3160.3240.3120.31914,487,394.5287,366,999.92
5/16/240.3150.3280.3090.31620,955,292.7285,070,410.68
5/15/240.290.3160.2870.31518,655,089.17283,280,363.76
5/14/240.3110.3130.2890.2920,951,114.91253,603,486.58
5/13/240.320.3210.3020.31115,810,415.08272,208,347.11
5/12/240.320.3270.3190.327,644,212.36279,776,781.2
5/11/240.3270.330.320.3210,470,507.54280,025,251.05
5/10/240.3480.3560.3220.32721,911,988.7286,102,130.12
5/5/240.3640.3790.3640.3768,202,714.1323,734,803.16
5/4/240.3610.3790.3510.36472,099,427.82318,993,451.9
5/3/240.3410.3660.3260.36173,980,858.9316,212,404.49
5/2/240.3550.3550.3340.34136,048,487.9298,130,305.6
5/1/240.3720.3760.3330.35577,556,430.97310,501,387.56
4/30/240.4020.410.3590.372123,603,945.77325,686,195.89
4/29/240.3820.4190.3790.402168,596,074.36351,559,514.79
4/28/240.3590.4140.3520.382151,091,768.91334,739,035.42
4/27/240.3860.3860.3580.35936,368,658.41314,097,081.21
4/26/240.3980.3990.3730.38649,659,820.14337,597,551.73
4/25/240.4290.440.3960.39899,998,380.79348,717,558.68
4/24/240.4270.4440.4130.429158,160,901.14375,311,479.48
4/23/240.4650.5010.4220.427335,970,335.29373,308,909.09
4/22/240.40.480.40.465374,937,297.4407,049,272.27
4/21/240.3680.4230.3560.4247,829,192.2350,325,617.34
4/20/240.3640.3970.3550.368145,566,608.73321,814,184.55
4/19/240.330.3920.330.364419,209,497.77318,687,728.9
4/18/240.2930.340.2760.33100,161,037.99288,793,709.91
4/17/240.3250.3280.290.29346,475,914.08256,172,874.22
4/16/240.3190.3370.2920.325116,441,877.65284,680,371.91
4/15/240.3110.3740.2990.319195,366,609.32279,556,571.11
4/14/240.2840.3140.2590.31177,780,718.29272,530,497.1
4/13/240.3880.3910.2590.284163,943,451.12248,808,546.46
4/12/240.3870.4810.3610.388427,754,508.81339,984,652.44
4/11/240.370.3960.360.38785,946,057.44338,407,009.73
4/10/240.3390.370.3340.3728,770,332.72323,526,165.95
4/9/240.3610.3610.3370.33917,308,604.35296,792,711.93
4/8/240.3270.3670.320.36155,863,327.21315,651,165.5
4/7/240.3190.3310.3170.32711,310,083.4286,406,326.3
4/6/240.3130.3210.3110.3196,048,359.64278,941,312.85
4/5/240.3210.3220.3030.3139,642,808.7273,831,536.48
4/4/240.3090.3290.3040.3219,685,393.49280,803,629.61
4/3/240.3130.3210.3030.30910,506,137.94270,330,498.62
4/2/240.3420.3420.3090.31313,864,748.23274,254,267.9
4/1/240.3670.3680.3320.34214,292,044.63299,375,998.99
3/31/240.3620.3710.360.3678,629,592.08321,173,164.35
3/30/240.3760.3770.3580.36210,542,574.97316,759,153.98
3/29/240.3710.3780.3590.37616,572,075.44329,435,578.29
3/28/240.3550.3750.3460.37117,328,359.55325,092,123.43
3/27/240.3730.3770.3510.35518,046,828.24310,846,910.23
3/26/240.3650.3830.360.37338,644,648.51326,037,376.14
3/25/240.340.3670.3360.36525,213,424.37319,197,205.9
3/24/240.330.3430.3270.3416,204,451.21297,668,864.19
3/23/240.3230.3570.3210.3332,530,155.11289,157,127.3
3/22/240.330.3370.3140.32313,637,804.77282,751,726.91
3/21/240.3230.3380.3180.3336,032,381.57288,781,970.65
3/20/240.2920.3260.280.32315,927,137.96282,274,867.74
3/19/240.330.3330.2860.29220,106,019.75255,910,824.78
3/18/240.3410.3430.3180.3315,128,564.3288,715,989.64
3/17/240.3290.3440.3140.34117,002,899.93298,045,167.89
3/16/240.3610.3720.3220.32922,757,707.52288,288,458.84
3/15/240.390.3940.3360.36135,138,434.81315,577,640.24
3/14/240.4010.4020.3660.3926,061,644.33341,674,444.04
3/13/240.3850.4150.3780.40148,296,344.66350,658,123.51
3/12/240.3840.3870.3570.38527,632,580.4336,562,890.18
3/11/240.3540.3880.3390.38448,869,022.26336,065,281.77
3/10/240.3560.3630.3450.35419,717,131.7310,125,874.26
3/9/240.3560.3610.350.35619,778,276.64311,937,449.22
3/8/240.3760.3770.3450.35636,041,774.31311,967,025.53
3/7/240.3450.380.3330.37646,836,611.71329,106,503.36
3/6/240.3080.3450.2930.34529,210,655.51302,245,249.09
3/5/240.3330.350.2660.30860,656,455.91269,338,790.55
3/4/240.3110.3550.3080.33378,328,235.85291,219,488
3/3/240.3220.3220.2910.31122,841,776.19271,868,329.51
3/2/240.2990.3220.2960.32225,610,697.11281,565,405.13
3/1/240.2830.2990.2830.29923,009,471.28261,646,732.11
2/29/240.2710.2950.2710.28327,997,436.58247,845,270.53
2/28/240.2720.2860.2560.27121,471,343.81237,052,440.48
2/27/240.2660.2740.2660.27214,457,850.29237,808,604.69
2/26/240.2630.2680.2560.2669,756,522.29232,998,380.78
2/25/240.2620.2630.2570.2637,068,698.62230,252,450.88