Ontology Ontology (ONT)
0.60657100 USD (-2.46%)
0.00016571 BTC
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

OntologyOntology (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

* All Date/Time are in UTC time.