Ontology - Rank 27
- Website
- Explorer
- Message Board
- Coin
Last Updated : 18 Jan 2019 09:41 PM UTC
1 hour
0.2%
24 hours
-2.46%
7 days
-5.14%
Market Cap
$196,703,000
USD
Volume (24h)
$15,286,600
USD
Circulating Supply
324,287,000 ONT
Total Supply
1,000,000,000 ONT
Max Supply
--
ONT
USD
New
Ontology (ONT) Today Historical Price Data
Ontology Historical Price Data in USD
| # | Time | Price (USD) | Market cap | Volume |
|---|---|---|---|---|
| 1 | 21:38:02 | $0.60487604 | $196,153,184 | $15,245,916 |
| 2 | 21:34:01 | $0.60590976 | $196,488,400 | $15,254,858 |
| 3 | 21:28:02 | $0.60790789 | $197,136,368 | $15,281,750 |
| 4 | 21:24:01 | $0.60694659 | $196,824,624 | $15,251,659 |
| 5 | 21:18:02 | $0.60537601 | $196,315,312 | $15,228,956 |
| 6 | 21:14:02 | $0.60504293 | $196,207,296 | $15,220,112 |
| 7 | 21:08:02 | $0.60451162 | $196,035,008 | $15,346,035 |
| 8 | 21:04:01 | $0.60468608 | $196,091,568 | $15,354,808 |
| 9 | 20:58:02 | $0.60525298 | $196,275,424 | $15,378,650 |
| 10 | 20:54:03 | $0.60627437 | $196,606,640 | $15,397,698 |
| 11 | 20:48:01 | $0.60601854 | $196,523,680 | $15,386,731 |
| 12 | 20:44:01 | $0.60596710 | $196,506,992 | $15,407,658 |
| 13 | 20:38:02 | $0.60500729 | $196,195,744 | $15,411,002 |
| 14 | 20:34:02 | $0.60511345 | $196,230,160 | $15,389,803 |
| 15 | 20:28:02 | $0.60397953 | $195,862,448 | $15,347,889 |
| 16 | 20:24:02 | $0.60425103 | $195,950,480 | $15,353,915 |
| 17 | 20:18:01 | $0.60319149 | $195,606,912 | $15,316,276 |
| 18 | 20:14:02 | $0.60200906 | $195,223,440 | $15,260,218 |
| 19 | 20:08:01 | $0.60478908 | $196,124,976 | $15,138,486 |
| 20 | 20:04:01 | $0.60424685 | $195,949,152 | $15,069,491 |
| 21 | 19:58:01 | $0.60243016 | $195,360,000 | $14,976,192 |
| 22 | 19:54:02 | $0.60070962 | $194,802,064 | $14,970,411 |
| 23 | 19:48:02 | $0.60117197 | $194,951,984 | $14,894,918 |
| 24 | 19:44:02 | $0.60125828 | $194,979,984 | $14,902,063 |
| 25 | 19:38:01 | $0.60047191 | $194,724,976 | $14,907,170 |
| 26 | 19:34:01 | $0.60119867 | $194,960,640 | $14,888,520 |
| 27 | 19:28:02 | $0.60095000 | $194,880,000 | $14,883,086 |
| 28 | 19:24:01 | $0.60117954 | $194,954,448 | $14,901,121 |
| 29 | 19:18:01 | $0.60061169 | $194,770,304 | $14,925,991 |
| 30 | 19:14:01 | $0.59996688 | $194,561,200 | $14,930,689 |
| 31 | 19:08:02 | $0.60243565 | $195,361,792 | $14,894,386 |
| 32 | 19:04:02 | $0.60316056 | $195,596,880 | $14,916,421 |
| 33 | 18:58:02 | $0.60168123 | $195,117,136 | $15,010,891 |
| 34 | 18:54:02 | $0.60389370 | $195,834,608 | $14,978,627 |
| 35 | 18:48:01 | $0.60540217 | $196,323,792 | $14,973,892 |
| 36 | 18:44:01 | $0.60812837 | $197,207,856 | $14,978,785 |
| 37 | 18:38:02 | $0.60641289 | $196,651,568 | $14,957,819 |
| 38 | 18:34:01 | $0.60670918 | $196,747,632 | $14,972,139 |
| 39 | 18:28:01 | $0.60617781 | $196,575,312 | $15,026,055 |
| 40 | 18:24:02 | $0.60562521 | $196,396,128 | $15,059,795 |
| 41 | 18:18:01 | $0.60665286 | $196,729,360 | $15,218,550 |
| 42 | 18:14:01 | $0.60623062 | $196,592,448 | $15,265,232 |
| 43 | 18:08:02 | $0.60507095 | $196,216,384 | $15,300,141 |
| 44 | 18:04:07 | $0.60580665 | $196,454,960 | $15,302,976 |
| 45 | 17:58:02 | $0.60693818 | $196,821,888 | $15,375,119 |
| 46 | 17:54:01 | $0.60929596 | $197,586,512 | $15,332,185 |
| 47 | 17:48:02 | $0.60923654 | $197,567,216 | $15,289,466 |
| 48 | 17:44:02 | $0.60972261 | $197,724,864 | $15,284,379 |
| 49 | 17:38:02 | $0.61008537 | $197,842,496 | $15,299,127 |
| 50 | 17:34:02 | $0.60968751 | $197,713,456 | $15,258,493 |
| 51 | 17:28:02 | $0.60958934 | $197,681,648 | $15,230,534 |
| 52 | 17:24:02 | $0.60924816 | $197,571,008 | $15,220,574 |
| 53 | 17:18:01 | $0.60975355 | $197,734,896 | $15,203,333 |
| 54 | 17:14:02 | $0.60889691 | $197,457,088 | $15,175,974 |
| 55 | 17:08:02 | $0.60915202 | $197,539,824 | $15,179,586 |
| 56 | 17:04:01 | $0.60825312 | $197,248,304 | $15,234,283 |
| 57 | 16:58:02 | $0.60693032 | $196,819,344 | $15,253,125 |
| 58 | 16:54:01 | $0.60677606 | $196,769,328 | $15,257,212 |
| 59 | 16:48:02 | $0.60585964 | $196,472,144 | $15,270,186 |
| 60 | 16:44:01 | $0.60485476 | $196,146,272 | $15,285,191 |
| 61 | 16:38:01 | $0.60530603 | $196,292,624 | $15,313,047 |
| 62 | 16:34:01 | $0.60538077 | $196,316,864 | $15,376,074 |
| 63 | 16:28:01 | $0.60599846 | $196,517,152 | $15,438,558 |
| 64 | 16:24:01 | $0.60691273 | $196,813,632 | $15,458,962 |
| 65 | 16:18:01 | $0.61053652 | $197,988,784 | $15,573,051 |
| 66 | 16:14:02 | $0.61120439 | $198,205,376 | $15,648,884 |
| 67 | 16:08:01 | $0.61222452 | $198,536,192 | $15,841,769 |
| 68 | 16:04:01 | $0.61196160 | $198,450,928 | $15,854,434 |
| 69 | 15:58:01 | $0.61196518 | $198,452,096 | $15,829,844 |
| 70 | 15:52:02 | $0.61154824 | $198,316,896 | $15,857,423 |
| 71 | 15:48:01 | $0.61183786 | $198,410,800 | $15,863,988 |
| 72 | 15:44:02 | $0.61119878 | $198,203,568 | $15,840,192 |
| 73 | 15:38:01 | $0.61028147 | $197,906,080 | $15,822,901 |
| 74 | 15:34:02 | $0.61128205 | $198,230,544 | $15,838,548 |
| 75 | 15:28:01 | $0.61012709 | $197,856,016 | $15,850,663 |
| 76 | 15:24:01 | $0.60963649 | $197,696,928 | $15,849,706 |
| 77 | 15:18:04 | $0.61008567 | $197,842,592 | $15,936,797 |
| 78 | 15:14:02 | $0.60635775 | $196,633,680 | $15,773,102 |
| 79 | 15:08:02 | $0.60459173 | $196,060,976 | $15,632,010 |
| 80 | 15:04:02 | $0.60410345 | $195,902,640 | $15,655,036 |
| 81 | 14:58:03 | $0.60885817 | $197,444,528 | $15,471,888 |
| 82 | 14:54:03 | $0.60979980 | $197,749,888 | $15,450,878 |
| 83 | 14:48:02 | $0.60995650 | $197,800,704 | $15,215,230 |
| 84 | 14:44:01 | $0.61051512 | $197,981,856 | $15,218,941 |
| 85 | 14:38:02 | $0.61192638 | $198,439,504 | $15,192,113 |
| 86 | 14:34:01 | $0.61246347 | $198,613,680 | $15,171,664 |
| 87 | 14:28:01 | $0.61197633 | $198,455,696 | $15,210,107 |
| 88 | 14:24:01 | $0.61279267 | $198,720,432 | $15,242,002 |
| 89 | 14:18:02 | $0.61336070 | $198,904,640 | $15,261,715 |
| 90 | 14:14:02 | $0.61297387 | $198,779,184 | $15,298,063 |
| 91 | 14:08:02 | $0.61330432 | $198,886,352 | $15,339,611 |
| 92 | 14:04:02 | $0.61322874 | $198,861,856 | $15,397,748 |
| 93 | 13:58:02 | $0.61261946 | $198,664,256 | $15,457,488 |
| 94 | 13:54:02 | $0.61276615 | $198,711,840 | $15,475,192 |
| 95 | 13:48:02 | $0.61210150 | $198,496,288 | $15,519,239 |
| 96 | 13:44:01 | $0.61227185 | $198,551,520 | $15,544,626 |
| 97 | 13:38:02 | $0.61273313 | $198,701,120 | $15,523,382 |
| 98 | 13:34:03 | $0.61276078 | $198,710,096 | $15,543,788 |
| 99 | 13:28:01 | $0.61310315 | $198,821,104 | $15,557,451 |
| 100 | 13:24:01 | $0.61323619 | $198,864,256 | $15,589,559 |
| 101 | 13:18:02 | $0.61348838 | $198,946,048 | $15,762,365 |
| 102 | 13:14:02 | $0.61347944 | $198,943,152 | $15,770,508 |
| 103 | 13:08:02 | $0.61316222 | $198,840,272 | $15,913,346 |
| 104 | 13:04:01 | $0.61299020 | $198,784,480 | $16,064,355 |
| 105 | 12:58:02 | $0.61311263 | $198,824,192 | $16,218,624 |
| 106 | 12:54:02 | $0.61323148 | $198,862,720 | $16,275,339 |
| 107 | 12:48:02 | $0.61318880 | $198,848,880 | $16,381,317 |
| 108 | 12:44:01 | $0.61267763 | $198,683,136 | $16,443,696 |
| 109 | 12:38:02 | $0.61261159 | $198,661,696 | $16,472,905 |
| 110 | 12:34:02 | $0.61347592 | $198,942,016 | $16,522,800 |
| 111 | 12:28:01 | $0.61557364 | $199,622,256 | $16,435,824 |
| 112 | 12:24:02 | $0.61549670 | $199,597,312 | $16,456,092 |
| 113 | 12:18:09 | $0.61560231 | $199,631,568 | $16,523,563 |
| 114 | 12:14:01 | $0.61461502 | $199,311,392 | $16,496,705 |
| 115 | 12:08:02 | $0.61508024 | $199,462,256 | $16,502,172 |
| 116 | 12:04:03 | $0.61569273 | $199,660,880 | $16,466,221 |
| 117 | 11:58:01 | $0.61690879 | $200,055,232 | $16,568,486 |
| 118 | 11:54:01 | $0.61696029 | $200,071,920 | $16,589,262 |
| 119 | 11:48:02 | $0.61716413 | $200,138,048 | $16,613,032 |
| 120 | 11:44:02 | $0.61651403 | $199,927,216 | $16,610,562 |
| 121 | 11:38:02 | $0.61679906 | $200,019,648 | $16,632,708 |
| 122 | 11:34:01 | $0.61763102 | $200,289,440 | $16,661,620 |
| 123 | 11:28:02 | $0.61725819 | $200,168,544 | $16,706,776 |
| 124 | 11:24:03 | $0.61677378 | $200,011,456 | $16,773,609 |
| 125 | 11:18:01 | $0.61550623 | $199,600,400 | $16,709,368 |
| 126 | 11:14:01 | $0.61544526 | $199,580,624 | $16,795,302 |
| 127 | 11:08:02 | $0.61830592 | $200,508,304 | $16,676,322 |
| 128 | 11:04:02 | $0.61854106 | $200,584,560 | $16,693,302 |
| 129 | 10:58:02 | $0.61954796 | $200,911,072 | $16,739,377 |
| 130 | 10:54:01 | $0.62018704 | $201,118,320 | $16,784,166 |
| 131 | 10:48:01 | $0.61931133 | $200,834,352 | $16,864,702 |
| 132 | 10:44:02 | $0.62153792 | $201,556,400 | $17,001,452 |
| 133 | 10:38:01 | $0.62067896 | $201,277,840 | $17,056,612 |
| 134 | 10:34:01 | $0.62134355 | $201,493,376 | $17,090,072 |
| 135 | 10:28:02 | $0.62106872 | $201,404,240 | $17,170,880 |
| 136 | 10:24:02 | $0.62000841 | $201,060,400 | $17,152,348 |
| 137 | 10:18:02 | $0.62127352 | $201,470,656 | $17,274,732 |
| 138 | 10:14:02 | $0.62072277 | $201,292,048 | $17,652,044 |
| 139 | 10:08:02 | $0.61972928 | $200,969,888 | $17,682,154 |
| 140 | 10:04:02 | $0.61976594 | $200,981,776 | $17,735,750 |
| 141 | 09:58:02 | $0.61983430 | $201,003,952 | $17,847,530 |
| 142 | 09:54:01 | $0.62009478 | $201,088,400 | $17,893,288 |
| 143 | 09:48:01 | $0.62018722 | $201,118,384 | $17,763,458 |
| 144 | 09:44:02 | $0.61960459 | $200,929,456 | $17,766,058 |
| 145 | 09:38:01 | $0.61967063 | $200,950,848 | $17,823,602 |
| 146 | 09:34:02 | $0.61919910 | $200,797,952 | $17,834,932 |
| 147 | 09:28:01 | $0.61903232 | $200,743,872 | $17,905,966 |
| 148 | 09:24:02 | $0.61826265 | $200,494,288 | $17,949,450 |
| 149 | 09:18:02 | $0.61885875 | $200,687,584 | $17,990,480 |
| 150 | 09:14:02 | $0.61959755 | $200,927,168 | $17,992,642 |
| 151 | 09:08:02 | $0.62006795 | $201,079,712 | $17,997,358 |
| 152 | 09:04:02 | $0.62037635 | $201,179,712 | $18,035,410 |
| 153 | 08:58:02 | $0.62022418 | $201,130,368 | $18,051,658 |
| 154 | 08:54:02 | $0.61964601 | $200,942,864 | $18,042,668 |
| 155 | 08:48:02 | $0.61990750 | $201,027,680 | $18,056,856 |
| 156 | 08:44:01 | $0.61945474 | $200,880,864 | $18,070,036 |
| 157 | 08:38:02 | $0.61837745 | $200,531,488 | $18,103,464 |
| 158 | 08:34:02 | $0.61882341 | $200,676,112 | $18,135,010 |
| 159 | 08:28:01 | $0.61913151 | $200,776,032 | $18,216,360 |
| 160 | 08:24:01 | $0.61841023 | $200,542,128 | $18,217,272 |
| 161 | 08:18:02 | $0.61759245 | $200,276,944 | $18,144,120 |
| 162 | 08:14:02 | $0.61789215 | $200,374,128 | $18,171,164 |
| 163 | 08:08:05 | $0.61923891 | $200,810,848 | $18,210,080 |
| 164 | 08:04:02 | $0.61924016 | $200,811,280 | $18,233,848 |
| 165 | 07:58:02 | $0.61911190 | $200,769,664 | $18,379,054 |
| 166 | 07:54:02 | $0.61991191 | $201,029,104 | $18,399,480 |
| 167 | 07:48:02 | $0.61949110 | $200,892,640 | $18,487,542 |
| 168 | 07:44:02 | $0.61981136 | $200,996,496 | $18,575,370 |
| 169 | 07:38:02 | $0.61894172 | $200,714,496 | $18,715,620 |
| 170 | 07:34:02 | $0.61892492 | $200,709,040 | $18,755,632 |
| 171 | 07:28:02 | $0.61941022 | $200,866,416 | $18,850,800 |
| 172 | 07:24:02 | $0.62013519 | $201,101,504 | $19,005,216 |
| 173 | 07:18:02 | $0.61988980 | $201,021,936 | $19,484,872 |
| 174 | 07:14:02 | $0.61945772 | $200,881,824 | $19,515,054 |
| 175 | 07:08:01 | $0.61841339 | $200,543,152 | $19,592,802 |
| 176 | 07:04:01 | $0.61759531 | $200,277,856 | $19,578,834 |
| 177 | 06:58:02 | $0.61735892 | $200,201,216 | $19,643,686 |
| 178 | 06:54:02 | $0.61706489 | $200,105,856 | $19,653,324 |
| 179 | 06:48:01 | $0.61893517 | $200,712,368 | $19,741,312 |
| 180 | 06:44:02 | $0.61965746 | $200,946,592 | $19,889,128 |
| 181 | 06:38:02 | $0.61942947 | $200,872,656 | $19,985,058 |
| 182 | 06:34:02 | $0.62008238 | $201,084,384 | $20,030,650 |
| 183 | 06:28:02 | $0.62041378 | $201,191,856 | $20,080,248 |
| 184 | 06:24:02 | $0.62018639 | $201,118,112 | $20,210,258 |
| 185 | 06:18:01 | $0.61919320 | $200,796,032 | $20,203,848 |
| 186 | 06:14:02 | $0.61936665 | $200,852,288 | $20,217,034 |
| 187 | 06:08:02 | $0.61830598 | $200,508,320 | $20,226,958 |
| 188 | 06:04:02 | $0.61715835 | $200,136,176 | $20,218,868 |
| 189 | 05:58:01 | $0.61598140 | $199,754,496 | $20,232,464 |
| 190 | 05:54:01 | $0.61787069 | $200,367,152 | $20,225,094 |
| 191 | 05:48:01 | $0.61895430 | $200,718,576 | $20,299,110 |
| 192 | 05:44:01 | $0.62017679 | $201,115,008 | $20,395,590 |
| 193 | 05:38:01 | $0.62002045 | $201,064,288 | $20,399,794 |
| 194 | 05:34:02 | $0.61959529 | $200,926,432 | $20,427,836 |
| 195 | 05:28:02 | $0.61994642 | $201,040,304 | $20,426,562 |
| 196 | 05:24:01 | $0.61988312 | $201,019,760 | $20,424,416 |
| 197 | 05:18:02 | $0.62078577 | $201,312,496 | $20,490,380 |
| 198 | 05:14:02 | $0.62106746 | $201,403,840 | $20,520,750 |
| 199 | 05:08:01 | $0.62029469 | $201,153,232 | $20,480,704 |
| 200 | 05:04:02 | $0.62013388 | $201,101,072 | $20,479,612 |
| 201 | 04:58:01 | $0.62055272 | $201,236,912 | $20,500,448 |
| 202 | 04:54:01 | $0.62109053 | $201,411,328 | $20,497,766 |
| 203 | 04:48:01 | $0.62228793 | $201,799,616 | $20,543,996 |
| 204 | 04:44:04 | $0.62212962 | $201,748,272 | $20,500,298 |
| 205 | 04:38:01 | $0.62320065 | $202,095,616 | $20,546,986 |
| 206 | 04:34:02 | $0.62361735 | $202,230,736 | $20,569,682 |
| 207 | 04:28:02 | $0.62376755 | $202,279,440 | $20,674,142 |
| 208 | 04:24:02 | $0.62415725 | $202,405,808 | $20,688,748 |
| 209 | 04:18:01 | $0.62501073 | $202,682,592 | $20,739,530 |
| 210 | 04:14:01 | $0.62421089 | $202,423,200 | $20,740,622 |
| 211 | 04:08:02 | $0.62469333 | $202,579,648 | $20,783,782 |
| 212 | 04:04:03 | $0.62432009 | $202,458,624 | $20,749,424 |
| 213 | 03:58:02 | $0.62454551 | $202,531,728 | $20,735,814 |
| 214 | 03:54:02 | $0.62461787 | $202,555,200 | $20,769,518 |
| 215 | 03:48:01 | $0.62296993 | $202,020,768 | $20,773,702 |
| 216 | 03:44:02 | $0.62259477 | $201,899,136 | $20,828,280 |
| 217 | 03:38:01 | $0.62260926 | $201,903,824 | $20,905,854 |
| 218 | 03:34:01 | $0.62328780 | $202,123,856 | $20,936,314 |
| 219 | 03:28:01 | $0.62266105 | $201,920,608 | $20,985,368 |
| 220 | 03:24:02 | $0.62272447 | $201,941,184 | $20,974,562 |
| 221 | 03:18:01 | $0.62281966 | $201,972,048 | $21,053,698 |
| 222 | 03:14:02 | $0.62274593 | $201,948,144 | $21,132,362 |
| 223 | 03:08:02 | $0.62272799 | $201,942,320 | $21,181,484 |
| 224 | 03:04:01 | $0.62287897 | $201,991,280 | $21,392,598 |
| 225 | 02:58:02 | $0.62365294 | $202,242,272 | $21,560,868 |
| 226 | 02:54:02 | $0.62321800 | $202,101,232 | $21,535,660 |
| 227 | 02:48:01 | $0.62086689 | $201,338,800 | $21,508,032 |
| 228 | 02:44:01 | $0.62039900 | $201,187,056 | $21,485,810 |
| 229 | 02:38:02 | $0.62033582 | $201,166,560 | $21,616,382 |
| 230 | 02:34:02 | $0.62025684 | $201,140,960 | $21,626,940 |
| 231 | 02:28:01 | $0.62082678 | $201,325,776 | $21,764,446 |
| 232 | 02:24:01 | $0.62107736 | $201,407,040 | $21,809,834 |
| 233 | 02:18:02 | $0.62051302 | $201,224,048 | $21,893,676 |
| 234 | 02:14:02 | $0.62083340 | $201,327,936 | $21,912,744 |
| 235 | 02:08:01 | $0.62089330 | $201,347,360 | $21,984,680 |
| 236 | 02:04:02 | $0.62053007 | $201,229,568 | $22,017,372 |
| 237 | 01:58:01 | $0.61995459 | $201,042,944 | $21,986,408 |
| 238 | 01:54:02 | $0.61896306 | $200,721,392 | $21,931,870 |
| 239 | 01:48:01 | $0.61863238 | $200,614,176 | $21,904,944 |
| 240 | 01:44:02 | $0.62112457 | $201,422,352 | $21,884,268 |
| 241 | 01:38:01 | $0.62260699 | $201,903,088 | $21,896,422 |
| 242 | 01:34:02 | $0.62436485 | $202,473,136 | $21,870,002 |
| 243 | 01:28:01 | $0.62577939 | $202,931,856 | $21,894,148 |
| 244 | 01:24:01 | $0.62596077 | $202,990,672 | $21,927,008 |
| 245 | 01:18:11 | $0.62630242 | $203,101,456 | $22,060,708 |
| 246 | 01:14:02 | $0.62729430 | $203,423,120 | $22,105,110 |
| 247 | 01:08:01 | $0.62511444 | $202,716,208 | $22,111,608 |
| 248 | 01:04:02 | $0.62355036 | $202,208,992 | $22,158,948 |
| 249 | 00:58:01 | $0.62222439 | $201,779,024 | $22,341,990 |
| 250 | 00:54:01 | $0.62268674 | $201,928,944 | $22,429,438 |
| 251 | 00:48:01 | $0.62297505 | $202,022,432 | $22,700,052 |
| 252 | 00:44:01 | $0.62221819 | $201,777,008 | $22,808,684 |
| 253 | 00:38:01 | $0.62211734 | $201,744,288 | $22,852,890 |
| 254 | 00:34:01 | $0.62229997 | $201,803,536 | $22,888,660 |
| 255 | 00:28:02 | $0.62306827 | $202,052,672 | $23,124,456 |
| 256 | 00:24:02 | $0.62314564 | $202,077,760 | $23,182,724 |
| 257 | 00:18:02 | $0.62509859 | $202,711,088 | $23,216,996 |
| 258 | 00:14:02 | $0.62630552 | $203,102,480 | $23,243,218 |
| 259 | 00:08:01 | $0.62559146 | $202,870,896 | $23,195,272 |
| 260 | 00:04:01 | $0.62525415 | $202,761,520 | $23,166,784 |
