Ontology Ontology (ONT)
1.25 USD (1.22%)
0.00022354 BTC

Share Watch
1 hour
-0.14%
24 hours
1.22%
7 days
-3.25%
Market Cap
$617,437,000 USD
Volume (24h)
$105,600,000 USD
Circulating Supply
494,854,000 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 Apr 22, 2019 $1.23 $1.25 $1.19 $1.23 $75,887,192
2 Apr 21, 2019 $1.31 $1.33 $1.19 $1.23 $61,746,548
3 Apr 20, 2019 $1.3 $1.32 $1.29 $1.31 $64,961,180
4 Apr 19, 2019 $1.34 $1.34 $1.29 $1.3 $63,830,716
5 Apr 18, 2019 $1.33 $1.36 $1.33 $1.34 $59,998,976
6 Apr 17, 2019 $1.33 $1.36 $1.31 $1.33 $68,806,192
7 Apr 16, 2019 $1.3 $1.33 $1.26 $1.32 $66,267,088
8 Apr 15, 2019 $1.37 $1.38 $1.27 $1.31 $56,597,892
9 Apr 14, 2019 $1.33 $1.37 $1.29 $1.36 $47,544,816
10 Apr 13, 2019 $1.34 $1.36 $1.3 $1.32 $74,028,360
11 Apr 12, 2019 $1.32 $1.38 $1.24 $1.35 $118,201,384
12 Apr 11, 2019 $1.5 $1.51 $1.25 $1.32 $88,923,712
13 Apr 10, 2019 $1.45 $1.54 $1.45 $1.5 $74,763,976
14 Apr 09, 2019 $1.52 $1.52 $1.42 $1.46 $118,792,472
15 Apr 08, 2019 $1.54 $1.59 $1.45 $1.49 $102,035,896
16 Apr 07, 2019 $1.57 $1.59 $1.49 $1.53 $88,028,176
17 Apr 06, 2019 $1.62 $1.62 $1.56 $1.57 $93,788,632
18 Apr 05, 2019 $1.6 $1.64 $1.57 $1.61 $192,680,768
19 Apr 04, 2019 $1.47 $1.65 $1.45 $1.6 $177,566,848
20 Apr 03, 2019 $1.47 $1.68 $1.44 $1.46 $153,583,024
21 Apr 02, 2019 $1.32 $1.48 $1.29 $1.48 $74,439,976
22 Apr 01, 2019 $1.3 $1.36 $1.29 $1.32 $48,754,280
23 Mar 31, 2019 $1.29 $1.3 $1.27 $1.3 $80,585,248
24 Mar 30, 2019 $1.24 $1.37 $1.24 $1.28 $82,047,120
25 Mar 29, 2019 $1.24 $1.26 $1.23 $1.25 $52,205,944
26 Mar 28, 2019 $1.27 $1.27 $1.22 $1.23 $54,135,572
27 Mar 27, 2019 $1.18 $1.27 $1.17 $1.27 $72,546,976
28 Mar 26, 2019 $1.2 $1.2 $1.11 $1.17 $72,491,752
29 Mar 25, 2019 $1.25 $1.27 $1.17 $1.2 $71,689,416
30 Mar 24, 2019 $1.27 $1.27 $1.22 $1.25 $74,087,568

* All Date/Time are in UTC time.