Ontology Ontology (ONT)
1.16 USD (-1.58%)
0.00029215 BTC

Share Watch
1 hour
-0.1%
24 hours
-1.58%
7 days
3.47%
Market Cap
$574,093,000 USD
Volume (24h)
$74,041,200 USD
Circulating Supply
494,823,000 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 20:10:01 $1.16 $573,877,760 $74,041,392
2 20:04:01 $1.16 $573,787,264 $74,041,464
3 19:58:02 $1.16 $574,134,912 $74,197,344
4 19:52:02 $1.15 $570,963,328 $73,859,496
5 19:46:01 $1.15 $571,291,136 $73,904,632
6 19:40:02 $1.15 $570,731,072 $73,714,448
7 19:34:02 $1.15 $570,438,336 $73,745,072
8 19:28:02 $1.16 $573,231,296 $73,827,816
9 19:22:01 $1.16 $573,001,920 $73,938,136
10 19:16:01 $1.16 $573,741,696 $74,448,168
11 19:10:02 $1.16 $573,642,048 $74,947,672
12 19:04:02 $1.17 $576,789,952 $76,064,176
13 18:58:01 $1.16 $576,409,536 $76,036,672
14 18:52:02 $1.16 $572,935,296 $75,689,696
15 18:46:02 $1.16 $573,810,048 $75,801,824
16 18:40:02 $1.15 $571,329,024 $75,597,520
17 18:34:03 $1.16 $571,589,888 $75,957,088
18 18:28:02 $1.15 $570,134,528 $75,821,160
19 18:22:01 $1.15 $569,643,648 $76,016,816
20 18:16:02 $1.16 $571,679,680 $76,358,720
21 18:10:02 $1.15 $568,909,056 $76,096,208
22 18:04:01 $1.15 $570,364,800 $76,258,896
23 17:58:01 $1.15 $568,890,368 $76,108,336
24 17:52:01 $1.16 $572,712,320 $76,363,616
25 17:46:01 $1.16 $573,597,632 $76,698,472
26 17:40:02 $1.16 $573,434,304 $76,663,544
27 17:34:01 $1.16 $574,273,280 $76,725,824
28 17:28:01 $1.16 $573,988,224 $76,900,968
29 17:22:01 $1.16 $573,883,136 $77,249,440
30 17:16:01 $1.16 $574,770,368 $77,491,784
31 17:10:02 $1.16 $574,348,288 $77,526,576
32 17:04:01 $1.15 $571,367,424 $77,323,328
33 16:58:02 $1.15 $570,617,792 $77,515,232
34 16:52:01 $1.15 $571,021,504 $77,873,776
35 16:46:02 $1.16 $572,723,072 $77,884,744
36 16:40:02 $1.17 $578,523,520 $78,178,272
37 16:34:01 $1.17 $578,539,264 $78,250,320
38 16:28:01 $1.16 $576,027,264 $78,107,952
39 16:22:01 $1.16 $574,258,304 $77,729,976
40 16:16:02 $1.16 $573,550,400 $77,813,304
41 16:10:01 $1.17 $578,611,072 $77,964,416
42 16:04:02 $1.16 $572,256,000 $78,067,248
43 15:58:01 $1.15 $570,425,408 $78,874,664
44 15:52:02 $1.15 $569,136,448 $79,639,608
45 15:46:02 $1.14 $566,213,888 $79,482,008
46 15:40:02 $1.14 $566,024,192 $80,035,824
47 15:32:02 $1.14 $565,194,816 $81,096,512
48 15:28:01 $1.14 $566,223,104 $82,349,576
49 15:22:02 $1.14 $566,503,296 $82,411,384
50 15:16:02 $1.14 $565,794,816 $82,114,856
51 15:10:02 $1.15 $568,574,528 $82,082,048
52 15:04:01 $1.15 $568,830,720 $82,090,408
53 14:58:02 $1.15 $567,624,384 $81,897,392
54 14:52:01 $1.15 $571,044,416 $82,145,576
55 14:46:02 $1.16 $572,746,816 $82,192,096
56 14:40:02 $1.16 $572,458,304 $82,078,832
57 14:34:02 $1.15 $568,301,248 $81,429,568
58 14:28:02 $1.14 $565,485,312 $80,549,920
59 14:22:02 $1.15 $566,982,080 $80,551,424
60 14:16:02 $1.15 $569,497,856 $80,370,104
61 14:10:01 $1.14 $565,624,064 $79,382,424
62 14:04:01 $1.14 $562,150,784 $78,587,040
63 13:58:03 $1.13 $558,374,016 $78,173,120
64 13:52:01 $1.12 $555,475,264 $77,702,592
65 13:46:02 $1.12 $553,612,864 $77,104,584
66 13:40:02 $1.11 $550,397,632 $76,326,128
67 13:34:01 $1.12 $552,276,992 $75,876,056
68 13:28:01 $1.12 $554,560,448 $75,688,024
69 13:22:02 $1.13 $557,107,904 $75,769,312
70 13:16:01 $1.13 $557,918,016 $75,567,472
71 13:10:03 $1.13 $558,373,632 $75,358,080
72 13:04:02 $1.13 $556,838,144 $74,939,920
73 12:58:02 $1.12 $555,304,960 $74,393,112
74 12:52:02 $1.13 $558,646,656 $74,118,320
75 12:46:01 $1.13 $558,561,536 $73,864,480
76 12:40:02 $1.13 $560,330,688 $73,388,328
77 12:34:01 $1.14 $562,133,120 $73,345,928
78 12:28:01 $1.14 $563,691,456 $73,352,648
79 12:22:02 $1.14 $563,489,472 $73,433,600
80 12:16:02 $1.14 $565,684,224 $73,659,656
81 12:10:01 $1.15 $567,129,600 $74,229,144
82 12:04:02 $1.15 $567,344,640 $74,477,416
83 11:58:01 $1.15 $566,930,944 $74,700,752
84 11:52:02 $1.14 $566,479,680 $74,571,784
85 11:46:01 $1.15 $569,882,432 $74,352,200
86 11:40:02 $1.16 $572,010,944 $74,491,784
87 11:34:01 $1.15 $569,605,248 $74,352,344
88 11:28:02 $1.15 $570,872,000 $74,662,192
89 11:22:02 $1.15 $571,350,720 $74,777,712
90 11:16:02 $1.15 $570,531,904 $74,798,320
91 11:10:02 $1.15 $569,745,792 $74,725,248
92 11:04:01 $1.15 $568,915,904 $74,596,392
93 10:58:01 $1.15 $568,898,112 $74,781,424
94 10:52:01 $1.15 $569,516,992 $74,809,488
95 10:46:02 $1.15 $569,443,584 $74,607,280
96 10:40:02 $1.15 $571,519,680 $74,770,776
97 10:34:02 $1.16 $572,839,552 $74,941,320
98 10:28:02 $1.16 $572,494,464 $74,839,008
99 10:22:02 $1.15 $569,064,704 $74,524,288
100 10:16:03 $1.15 $567,928,000 $74,734,040
101 10:10:02 $1.15 $567,851,456 $75,064,584
102 10:04:02 $1.15 $567,698,944 $75,222,456
103 09:58:02 $1.15 $567,448,512 $75,333,640
104 09:52:01 $1.15 $568,466,432 $75,331,040
105 09:46:02 $1.15 $569,800,768 $75,389,808
106 09:40:02 $1.15 $571,304,832 $75,419,592
107 09:34:01 $1.15 $571,376,448 $75,512,312
108 09:28:01 $1.15 $571,159,104 $75,461,384
109 09:22:01 $1.16 $571,797,952 $75,349,680
110 09:16:02 $1.15 $570,954,240 $75,162,528
111 09:10:02 $1.16 $571,850,176 $75,033,336
112 09:04:02 $1.16 $572,978,560 $75,010,112
113 08:58:01 $1.15 $570,220,096 $74,908,544
114 08:52:01 $1.14 $566,127,104 $74,464,256
115 08:46:01 $1.14 $565,864,768 $74,381,216
116 08:40:02 $1.14 $565,787,840 $74,234,632
117 08:34:02 $1.14 $566,263,104 $74,090,400
118 08:28:01 $1.15 $567,684,800 $73,953,760
119 08:22:01 $1.14 $562,463,296 $72,736,568
120 08:16:01 $1.13 $560,974,336 $72,056,744
121 08:10:01 $1.13 $560,962,752 $71,342,968
122 08:04:02 $1.14 $564,856,832 $70,700,552
123 07:58:01 $1.14 $564,658,496 $70,166,536
124 07:52:02 $1.14 $566,363,520 $70,048,576
125 07:46:01 $1.15 $568,063,552 $69,795,224
126 07:40:01 $1.14 $565,807,552 $68,805,984
127 07:34:02 $1.16 $572,479,744 $68,393,656
128 07:28:01 $1.16 $573,788,096 $68,580,248
129 07:22:01 $1.16 $573,645,184 $68,434,472
130 07:16:02 $1.16 $572,758,336 $68,217,352
131 07:10:02 $1.16 $572,167,488 $67,954,856
132 07:04:02 $1.16 $576,026,496 $67,662,584
133 06:58:02 $1.16 $571,583,360 $67,160,032
134 06:52:02 $1.17 $576,892,096 $67,182,808
135 06:46:01 $1.17 $579,729,216 $67,071,128
136 06:40:02 $1.17 $581,214,208 $67,293,096
137 06:34:02 $1.18 $581,590,912 $67,250,872
138 06:28:01 $1.17 $580,652,032 $67,217,768
139 06:22:01 $1.17 $581,121,792 $67,291,448
140 06:16:01 $1.18 $582,028,096 $67,266,064
141 06:10:02 $1.18 $583,477,184 $67,417,272
142 06:04:02 $1.18 $582,789,952 $67,365,376
143 05:58:01 $1.18 $582,619,584 $67,584,680
144 05:52:01 $1.18 $584,173,184 $67,845,784
145 05:46:02 $1.18 $584,287,360 $68,040,920
146 05:40:02 $1.18 $584,653,952 $67,943,064
147 05:34:02 $1.18 $585,046,400 $68,111,352
148 05:28:02 $1.18 $586,299,136 $68,060,448
149 05:22:02 $1.19 $586,515,776 $68,315,832
150 05:16:01 $1.18 $586,061,056 $68,368,056
151 05:10:01 $1.18 $584,133,952 $68,256,384
152 05:04:01 $1.18 $582,694,592 $68,191,976
153 04:58:02 $1.17 $581,052,736 $68,204,528
154 04:52:02 $1.17 $579,542,976 $68,047,336
155 04:46:01 $1.17 $578,830,720 $68,035,200
156 04:40:02 $1.17 $579,694,976 $67,900,360
157 04:34:02 $1.17 $580,862,208 $67,977,120
158 04:28:01 $1.18 $581,423,232 $68,115,720
159 04:22:01 $1.18 $583,089,088 $68,105,752
160 04:16:02 $1.17 $580,992,192 $67,946,448
161 04:10:02 $1.18 $581,823,360 $68,128,016
162 04:04:02 $1.17 $578,632,768 $67,555,640
163 03:58:01 $1.17 $580,322,944 $67,585,360
164 03:52:02 $1.18 $581,819,904 $67,756,216
165 03:46:01 $1.18 $582,692,736 $67,675,136
166 03:40:02 $1.18 $584,004,992 $67,515,864
167 03:34:02 $1.18 $585,252,416 $67,576,032
168 03:28:02 $1.18 $585,241,664 $67,529,024
169 03:22:02 $1.18 $585,737,664 $67,517,296
170 03:16:02 $1.19 $586,631,936 $67,563,064
171 03:10:03 $1.19 $587,505,216 $67,489,920
172 03:04:01 $1.18 $585,950,976 $67,491,304
173 02:58:01 $1.19 $586,525,824 $67,937,792
174 02:52:01 $1.18 $586,022,784 $68,141,360
175 02:46:02 $1.18 $585,807,232 $68,535,696
176 02:40:01 $1.18 $585,926,848 $68,720,928
177 02:34:02 $1.19 $586,960,768 $69,274,688
178 02:28:02 $1.19 $587,471,488 $69,740,000
179 02:22:01 $1.19 $587,579,776 $70,209,040
180 02:16:02 $1.19 $588,245,888 $70,404,336
181 02:10:01 $1.19 $587,222,208 $70,677,176
182 02:04:01 $1.18 $585,967,872 $71,029,680
183 01:58:02 $1.18 $584,416,192 $71,668,664
184 01:52:02 $1.18 $582,240,128 $71,711,672
185 01:46:01 $1.18 $585,283,520 $71,802,664
186 01:40:03 $1.18 $585,665,728 $71,745,688
187 01:34:02 $1.18 $586,149,312 $71,641,176
188 01:28:02 $1.18 $585,292,288 $71,538,760
189 01:22:01 $1.18 $584,910,656 $71,462,760
190 01:16:01 $1.18 $584,664,448 $71,523,056
191 01:10:01 $1.18 $586,352,320 $71,673,016
192 01:04:02 $1.19 $586,589,504 $71,653,408
193 00:58:01 $1.19 $588,276,224 $71,815,752
194 00:52:02 $1.2 $592,747,200 $71,914,648
195 00:46:01 $1.2 $592,946,432 $71,902,024
196 00:40:01 $1.2 $592,225,856 $71,915,168
197 00:34:01 $1.2 $592,627,264 $71,619,752
198 00:28:01 $1.2 $593,482,688 $71,583,992
199 00:22:01 $1.2 $591,576,320 $71,202,488
200 00:16:02 $1.2 $592,353,792 $71,164,464
201 00:10:02 $1.2 $593,305,024 $71,292,880
202 00:04:02 $1.2 $593,822,528 $71,328,632

* All Date/Time are in UTC time.