Ontology (ONT) historical data and Live price

ontology

Ontology

ONT
$ 0.713559 -0.037 % 0.00006134 BTC
MARKET CAP
498.799 M
24H VOLUME
99.285 M
CIRC.SUPPLY
699.03 M
MAX SUPPLY
Rank31
1H -0.66 %
24H -0.04 %
7D 1.88 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/1/200.7130.7570.7120.747116,825,272.729522,092,745.399
7/31/200.7050.7130.6930.71369,494,583.729498,092,333.994
7/30/200.690.7080.6870.70669,019,869.117493,202,058.111
7/29/200.70.7210.6870.6989,858,168.662482,279,786.207
7/28/200.6880.7080.670.7100,288,801.576489,282,677.097
7/27/200.7070.710.6550.688135,178,622.401480,739,857.588
7/26/200.7130.7340.7030.70794,790,431.954492,801,884.098
7/25/200.6980.7170.6980.71379,918,734.371496,931,884.839
7/24/200.7220.7220.6970.69781,424,265.063485,869,274.355
7/23/200.7450.750.7180.72185,853,337.303502,554,705.317
7/22/200.7320.7480.7190.74686,034,142.27519,766,601.718
7/21/200.7270.740.7090.732101,418,477.756509,984,694.004
7/20/200.750.7550.7240.728100,999,347.462507,284,546.97
7/19/200.7620.7960.7290.749121,501,498.928521,853,135.894
7/18/200.7530.7830.7280.762138,501,799.262530,656,908.56
7/17/200.7360.7670.7070.752147,497,756.685524,283,834.309
7/16/200.7270.7460.6680.735170,961,412.584512,132,004.262
7/15/200.7620.7760.720.727160,878,730.998506,344,873.546
7/14/200.6750.7880.6410.763263,835,338.038531,369,224.681
7/13/200.6680.710.6620.676117,251,661.605471,060,061.988
7/12/200.6860.7050.6560.668120,796,283.675465,705,026.995
7/11/200.6180.6940.6180.686118,590,935.328478,013,018.122
7/10/200.6340.6340.6050.61770,445,735.098430,065,850.163
7/9/200.650.6610.6150.634101,147,898.901442,018,543.063
7/8/200.6130.6550.6080.65111,086,967.052453,128,417.986
7/7/200.6210.6290.5980.61386,606,819.088426,849,337.587
7/6/200.6120.6240.6010.622101,450,448.199433,030,915.025
7/5/200.5710.6130.5580.612150,996,792.543426,388,837.766
7/4/200.5560.5810.5550.57290,297,024.595398,248,156.527
7/3/200.5680.5720.5540.55773,125,556.8387,828,781.216
7/2/200.5830.5890.5470.56992,115,996.616396,470,852.297
7/1/200.5750.5910.5630.58286,878,258.28405,591,424.743
6/30/200.5990.6020.5740.57572,837,184.296400,847,607.185
6/29/200.5950.6040.5810.59992,479,856.128417,301,892.943
6/28/200.5980.6070.5740.59588,240,179.252414,532,538.369
6/27/200.6420.6440.5790.598111,188,302.204416,999,404.506
6/26/200.630.6520.6130.642159,258,422.524447,107,391.244
6/25/200.6090.6390.5840.63121,433,531.362439,074,249.658
6/24/200.630.6560.60.609101,304,203.171424,255,623.184
6/23/200.6430.6660.6290.631143,747,635.132439,516,153.3
6/22/200.5850.6520.5850.642185,201,064.815447,271,909.019
6/21/200.5650.5960.5650.58683,095,464.828408,040,229.459
6/20/200.5650.570.5540.56567,847,429.065393,937,265.795
6/19/200.580.5810.5630.56481,905,684.257393,135,180.427
6/18/200.5660.5880.5620.5898,092,101.69403,950,441.058
6/17/200.5620.5740.5570.56699,631,021.687394,239,651.191
6/16/200.540.5620.5370.561123,774,945.394391,181,486.351
6/15/200.5530.5530.5070.54109,487,623.858376,275,036.397
6/14/200.5740.5740.5490.55376,098,878.252385,408,012.718
6/13/200.5580.5790.5530.57382,482,547.483399,526,570.703
6/12/200.540.5640.5350.55886,965,220.659388,557,219.514
6/11/200.6050.6080.5360.54116,451,204.706376,089,061.687
6/10/200.6010.6160.5940.604121,841,916.274420,695,059.359
6/9/200.5740.6090.5670.602115,324,752.037419,193,275.95
6/8/200.5740.5790.5670.57477,519,098.837399,117,229.697
6/7/200.5770.5840.5530.57381,948,458.091398,368,421.832
6/6/200.5730.5830.5620.57787,696,097.2401,141,416.593
6/5/200.60.6030.5730.57494,896,378.057398,569,285.185
6/4/200.6040.6130.5820.6103,455,793.698416,573,774.094
6/3/200.5970.6090.5870.603105,937,222.247419,245,123.698
6/2/200.60.6310.5680.596166,774,088.34414,401,197.522
6/1/200.5510.6110.5470.601191,500,176.394417,475,394.253
5/31/200.5640.5840.5440.551140,595,736.086382,635,439.315
5/30/200.5160.5690.5110.564146,476,130.832391,494,864.4
5/29/200.520.530.5110.51680,007,021.987358,426,237.841
5/28/200.5050.5270.50.52183,339,517.179361,403,637.124
5/27/200.5080.5130.4990.505103,687,148.869350,621,322.967
5/26/200.490.5240.4770.508137,476,850.751352,363,261.509
5/25/200.4710.4930.4680.4977,868,836.734340,174,241.368
5/24/200.5040.510.4720.47280,251,312.892327,777,828.774
5/23/200.5170.5210.50.50493,038,046.711349,595,457.526
5/22/200.4650.5310.4580.517164,243,157.395358,868,455.406
5/21/200.4910.4960.4530.465108,277,076.792322,671,945.713
5/20/200.4810.5050.4770.491117,122,187.361340,637,219.51
5/19/200.4820.4820.4710.48178,557,151.789334,260,199.696
5/18/200.4710.4910.470.48291,130,812.46316,378,037.955
5/17/200.4690.4830.4670.47185,652,667.331309,269,166.523
5/16/200.4690.4730.4640.46987,347,311.352307,980,319.736
5/15/200.4770.4850.4650.469102,201,910.445307,719,279.59
5/14/200.4660.4810.460.476112,156,778.341312,910,057.16
5/13/200.4630.4720.460.467106,762,918.575306,409,558.36
5/12/200.4530.4660.4490.463104,960,188.183304,198,692.274
5/11/200.4650.4710.4330.453123,488,031.223297,363,579.083
5/10/200.4940.4940.4360.465153,485,197.489305,314,616.583
5/9/200.5170.5330.4940.494130,616,705.417324,410,572.578