×
Ontology Ontology (ONT)
0.72312600 USD (4.62%)
0.00018243 BTC

Share Watch
1 hour
-2.22%
24 hours
4.62%
7 days
26.52%
Market Cap
$234,500,000 USD
Volume (24h)
$48,809,400 USD
Circulating Supply
324,287,000 ONT
Total Supply
1,000,000,000 ONT
Max Supply
--
ONT
USD

OntologyOntology (ONT) 30 Days Historical Price Data

Ontology Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.68666989 $0.77191341 $0.66873336 $0.75416046 $43,968,404
2 Feb 19, 2019 $0.68333286 $0.72411472 $0.67602885 $0.69171405 $40,434,864
3 Feb 18, 2019 $0.64416927 $0.68421590 $0.63486493 $0.67760080 $38,083,828
4 Feb 17, 2019 $0.62329888 $0.67272395 $0.62027121 $0.64319706 $90,992,272
5 Feb 16, 2019 $0.66900259 $0.70997488 $0.62972987 $0.63374186 $126,366,000
6 Feb 15, 2019 $0.57070392 $0.68190980 $0.56556571 $0.67646068 $11,260,768
7 Feb 14, 2019 $0.57937849 $0.58492225 $0.56282711 $0.57265383 $20,574,874
8 Feb 13, 2019 $0.58052009 $0.60847986 $0.57592136 $0.57731676 $15,932,663
9 Feb 12, 2019 $0.57977390 $0.58738214 $0.56652313 $0.58325320 $12,472,068
10 Feb 11, 2019 $0.58827990 $0.58827990 $0.57148963 $0.58268565 $17,612,834
11 Feb 10, 2019 $0.57906908 $0.58585340 $0.56255656 $0.58567435 $22,447,284
12 Feb 09, 2019 $0.56437093 $0.60252911 $0.55573601 $0.57754886 $19,531,136
13 Feb 08, 2019 $0.51903760 $0.57171041 $0.51681513 $0.56275433 $9,886,054
14 Feb 07, 2019 $0.51539975 $0.52852052 $0.51539975 $0.52082533 $11,608,704
15 Feb 06, 2019 $0.53136098 $0.53136098 $0.50716341 $0.51562858 $9,778,165
16 Feb 05, 2019 $0.53444195 $0.53489077 $0.52379942 $0.52625293 $7,694,597
17 Feb 04, 2019 $0.53879339 $0.54400158 $0.53464085 $0.53470331 $10,267,627
18 Feb 03, 2019 $0.55275261 $0.55468935 $0.53355813 $0.53814465 $9,201,769
19 Feb 02, 2019 $0.54379934 $0.54903579 $0.54038548 $0.54398918 $12,371,689
20 Feb 01, 2019 $0.53869778 $0.54778433 $0.52846444 $0.54560214 $16,844,994
21 Jan 31, 2019 $0.55538112 $0.56548274 $0.52998990 $0.53845447 $21,876,096
22 Jan 30, 2019 $0.54801482 $0.56028086 $0.54335153 $0.55469602 $19,090,648
23 Jan 29, 2019 $0.56263369 $0.56541526 $0.54440349 $0.54751456 $24,778,996
24 Jan 28, 2019 $0.60420436 $0.60420436 $0.54366702 $0.56411695 $20,015,164
25 Jan 27, 2019 $0.61247838 $0.62084168 $0.59009057 $0.60370368 $25,587,088
26 Jan 26, 2019 $0.61824942 $0.64210057 $0.60864973 $0.61218923 $27,702,212
27 Jan 25, 2019 $0.59872168 $0.62905848 $0.59328544 $0.61763620 $12,750,956
28 Jan 24, 2019 $0.59698713 $0.60284901 $0.59215105 $0.59700829 $17,832,188
29 Jan 23, 2019 $0.60564029 $0.61631554 $0.58874607 $0.59809846 $18,965,700
30 Jan 22, 2019 $0.58461887 $0.61429691 $0.58041489 $0.60929084 $15,884,718

* All Date/Time are in UTC time.