- Rank 26
- Website
- Explorer
- Message Board
- Coin
Last Updated : 21 Feb 2019 09:48 AM UTC
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
Ontology (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 |
