Ontology (ONT) 💲 price $1.61

Ontology live price tracker - $1.61. Chart 📈, Market cap - $797.74 M, 24H Trading Volume, Daily changes 6.66% up, Coin reviews and other Ontology info


  • ontology
    Ontology(ONT)
  • Price
    $1.61
  • 1h %
    -0.4%
  • 24h %
    6.66%
  • 7d %
    6.79%
  • Market Cap
    $797.74 M
  • Volume
    $156.43 M
  • Available Supply
    494.76 M ONT
  • Rank
    21



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
24/06/2018$5.14852$124.16 M$778.93 M
25/06/2018$5.60941$122.89 M$848.66 M
26/06/2018$5.21865$72.18 M$789.54 M
27/06/2018$5.37225$72.09 M$812.78 M
28/06/2018$4.64161$75.50 M$702.24 M
29/06/2018$5.23533$80.24 M$792.06 M
30/06/2018$5.14691$90.84 M$778.69 M
01/07/2018$5.16349$67.05 M$781.20 M
02/07/2018$5.3046$87.52 M$802.54 M
03/07/2018$5.04324$95.32 M$763.00 M
04/07/2018$5.09266$66.70 M$770.48 M
05/07/2018$5.00495$80.28 M$757.21 M
06/07/2018$4.75723$85.88 M$719.73 M
07/07/2018$4.57505$64.71 M$692.17 M
08/07/2018$4.57459$67.61 M$692.10 M
09/07/2018$4.20404$68.44 M$636.04 M
10/07/2018$3.69938$86.55 M$559.69 M
11/07/2018$3.50031$98.97 M$529.57 M
12/07/2018$3.22668$56.27 M$488.17 M
13/07/2018$3.42896$61.69 M$518.77 M
14/07/2018$3.42733$28.52 M$518.53 M
15/07/2018$3.53855$41.25 M$535.35 M
16/07/2018$3.7021$59.55 M$560.10 M
17/07/2018$3.9179$66.34 M$592.75 M
18/07/2018$3.85307$70.89 M$582.94 M
19/07/2018$3.66322$52.04 M$554.22 M
20/07/2018$3.37961$46.10 M$511.31 M
21/07/2018$3.47295$34.61 M$525.43 M
22/07/2018$3.2896$37.09 M$497.69 M
23/07/2018$3.18727$38.42 M$482.21 M
24/07/2018$3.30885$37.09 M$500.60 M
25/07/2018$3.56523$49.71 M$539.39 M
26/07/2018$3.26521$34.83 M$494.00 M
27/07/2018$3.43928$42.02 M$520.34 M
28/07/2018$3.34155$27.97 M$505.55 M
29/07/2018$3.25696$29.78 M$492.75 M
30/07/2018$3.01034$37.19 M$455.44 M
31/07/2018$2.7263$41.26 M$412.47 M
01/08/2018$2.61899$30.60 M$396.23 M
02/08/2018$2.40083$28.19 M$363.23 M
04/08/2018$2.29498$30.43 M$347.21 M
05/08/2018$2.23081$24.24 M$337.50 M
06/08/2018$2.33048$21.62 M$352.58 M
07/08/2018$2.22694$21.37 M$336.92 M
08/08/2018$2.08002$22.14 M$314.69 M
09/08/2018$1.89452$41.66 M$286.63 M
10/08/2018$1.92027$28.48 M$290.52 M
11/08/2018$1.66486$24.22 M$251.88 M
12/08/2018$1.44484$26.25 M$218.59 M
13/08/2018$1.50181$17.42 M$227.21 M
14/08/2018$1.25481$18.58 M$189.84 M
15/08/2018$1.26008$21.71 M$190.64 M
16/08/2018$1.31539$24.59 M$199.01 M
17/08/2018$1.79864$51.00 M$272.12 M
18/08/2018$2.73618$147.06 M$413.96 M
19/08/2018$2.07008$224.24 M$313.19 M
20/08/2018$2.41515$152.09 M$365.39 M
21/08/2018$2.18752$216.75 M$330.95 M
22/08/2018$2.21756$132.93 M$335.50 M
23/08/2018$2.11512$154.52 M$320.00 M
24/08/2018$2.16528$101.52 M$398.86 M
25/08/2018$2.16837$64.32 M$399.43 M
26/08/2018$2.38505$93.30 M$439.34 M
27/08/2018$2.37069$105.88 M$436.70 M
28/08/2018$2.6311$140.01 M$484.66 M
29/08/2018$2.82733$126.40 M$520.81 M
30/08/2018$2.55641$135.63 M$470.91 M
31/08/2018$2.50613$116.36 M$461.64 M
01/09/2018$2.50015$91.23 M$460.54 M
02/09/2018$2.59677$102.67 M$478.34 M
03/09/2018$2.498$83.85 M$460.15 M
04/09/2018$2.41058$60.47 M$444.04 M
05/09/2018$2.4261$59.54 M$446.90 M
06/09/2018$1.82165$90.31 M$335.56 M
07/09/2018$2.07682$82.09 M$382.56 M
08/09/2018$2.00815$82.02 M$369.91 M
09/09/2018$1.87481$64.94 M$345.35 M
10/09/2018$1.86664$63.62 M$343.85 M
11/09/2018$1.8572$49.12 M$342.11 M
12/09/2018$1.75469$41.80 M$323.22 M
13/09/2018$1.79154$66.39 M$330.01 M
14/09/2018$1.86897$74.63 M$344.28 M
15/09/2018$1.82826$54.44 M$336.78 M
16/09/2018$1.83294$39.41 M$337.64 M
17/09/2018$1.85688$52.98 M$342.05 M
18/09/2018$1.68454$46.35 M$310.30 M
19/09/2018$1.73345$31.71 M$319.31 M
20/09/2018$1.72327$32.19 M$317.44 M
21/09/2018$1.82239$35.06 M$335.70 M
22/09/2018$2.1439$91.02 M$394.92 M
23/09/2018$2.02118$61.21 M$372.31 M
24/09/2018$2.07896$44.48 M$382.96 M
25/09/2018$1.83843$42.29 M$338.65 M
26/09/2018$1.81862$34.82 M$335.00 M
27/09/2018$1.8553$31.59 M$341.76 M
28/09/2018$1.92584$31.53 M$354.75 M
29/09/2018$1.93047$97.58 M$355.60 M
30/09/2018$1.97548$33.24 M$363.90 M
01/10/2018$2.00561$22.79 M$369.45 M
02/10/2018$2.00064$16.11 M$368.53 M
03/10/2018$1.94606$13.93 M$358.48 M
04/10/2018$1.95017$26.22 M$359.23 M
05/10/2018$1.93107$15.46 M$355.72 M
06/10/2018$1.95977$15.42 M$405.71 M
07/10/2018$1.91877$12.66 M$397.22 M
08/10/2018$1.93703$12.65 M$401.00 M
09/10/2018$2.13571$53.76 M$442.13 M
10/10/2018$2.04657$31.33 M$423.67 M
11/10/2018$1.89822$33.98 M$392.96 M
12/10/2018$1.74535$34.81 M$361.32 M
13/10/2018$1.78472$27.92 M$369.47 M
14/10/2018$1.78817$14.60 M$370.18 M
15/10/2018$1.75068$14.00 M$362.42 M
16/10/2018$1.8154$46.01 M$375.82 M
17/10/2018$1.83198$11.07 M$379.25 M
18/10/2018$1.83919$23.35 M$380.74 M
19/10/2018$1.82344$29.53 M$377.48 M
20/10/2018$1.8107$17.79 M$374.85 M
21/10/2018$1.85573$12.93 M$384.17 M
22/10/2018$1.82372$9.69 M$377.54 M
23/10/2018$1.80342$21.64 M$373.34 M
24/10/2018$1.78951$22.66 M$370.46 M
25/10/2018$1.75698$16.33 M$363.72 M
26/10/2018$1.74286$13.77 M$360.80 M
27/10/2018$1.75264$20.20 M$362.83 M
28/10/2018$1.70885$14.86 M$353.76 M
29/10/2018$1.75265$20.75 M$362.83 M
30/10/2018$1.66357$27.53 M$344.39 M
31/10/2018$1.63913$15.24 M$339.33 M
01/11/2018$1.63972$18.20 M$339.45 M
02/11/2018$1.69853$12.98 M$351.62 M
03/11/2018$1.66398$15.80 M$344.47 M
04/11/2018$1.6607$14.49 M$343.79 M
05/11/2018$1.68598$29.66 M$349.03 M
06/11/2018$1.6762$19.09 M$347.00 M
07/11/2018$1.73021$23.38 M$358.18 M
08/11/2018$1.65491$23.89 M$342.59 M
09/11/2018$1.66305$22.93 M$344.28 M
10/11/2018$1.63466$24.26 M$338.40 M
11/11/2018$1.63453$17.56 M$338.38 M
12/11/2018$1.63107$19.47 M$337.66 M
13/11/2018$1.6139$19.72 M$334.10 M
14/11/2018$1.55832$20.62 M$322.60 M
15/11/2018$1.39041$63.61 M$287.84 M
16/11/2018$1.42157$43.36 M$413.84 M
17/11/2018$1.33814$24.84 M$389.55 M
18/11/2018$1.33958$23.22 M$389.97 M
19/11/2018$1.28908$14.40 M$375.27 M
20/11/2018$1.1112$40.53 M$323.49 M
21/11/2018$1.03181$68.15 M$300.38 M
22/11/2018$1.02567$38.69 M$298.59 M
23/11/2018$0.941031$30.69 M$273.95 M
24/11/2018$0.983661$20.47 M$286.36 M
25/11/2018$0.84219$27.20 M$245.17 M
26/11/2018$0.854612$50.93 M$248.79 M
27/11/2018$0.752694$65.70 M$219.12 M
28/11/2018$0.794596$30.99 M$231.32 M
29/11/2018$0.823592$46.91 M$239.76 M
30/11/2018$0.83043929957$28.19 M$241.75 M
01/12/2018$0.769952220719$36.84 M$224.15 M
02/12/2018$0.820717803952$38.85 M$238.92 M
03/12/2018$0.782355358566$34.38 M$227.76 M
04/12/2018$0.725882973504$30.93 M$211.32 M
05/12/2018$0.708735906347$29.17 M$206.32 M
06/12/2018$0.654067301169$25.78 M$190.41 M
07/12/2018$0.555004461639$31.05 M$161.57 M
08/12/2018$0.576703523198$16.45 M$167.89 M
09/12/2018$0.555624829387$11.92 M$161.75 M
10/12/2018$0.565255093779$10.57 M$164.55 M
11/12/2018$0.544978660654$8.89 M$158.65 M
12/12/2018$0.524966735051$5.38 M$152.83 M
13/12/2018$0.528651005768$6.91 M$153.90 M
14/12/2018$0.507884740202$7.66 M$147.85 M
15/12/2018$0.467476077164$6.70 M$136.09 M
16/12/2018$0.468390173644$9.01 M$136.36 M
17/12/2018$0.469525111357$5.20 M$136.69 M
18/12/2018$0.574079540165$36.37 M$167.12 M
19/12/2018$0.663107356626$49.65 M$193.04 M
20/12/2018$0.606354477655$37.28 M$176.52 M
21/12/2018$0.653846777018$38.11 M$190.35 M
22/12/2018$0.729661339399$56.94 M$212.42 M
23/12/2018$0.753470240165$26.80 M$219.35 M
24/12/2018$0.801718754798$27.44 M$233.39 M
25/12/2018$0.649014440164$38.89 M$188.94 M
26/12/2018$0.683539403438$23.71 M$198.99 M
27/12/2018$0.604852639731$27.41 M$176.08 M
28/12/2018$0.552553798336$24.58 M$160.86 M
29/12/2018$0.629983801734$22.98 M$183.40 M
30/12/2018$0.613727415377$19.26 M$178.67 M
31/12/2018$0.606220845168$12.18 M$176.48 M
01/01/2019$0.586045466851$8.56 M$170.61 M
02/01/2019$0.622606676241$12.00 M$181.25 M
03/01/2019$0.626978913991$14.15 M$182.52 M
04/01/2019$0.61469558416$11.99 M$178.95 M
05/01/2019$0.619800320233$12.04 M$180.43 M
06/01/2019$0.612879466506$12.06 M$178.42 M
07/01/2019$0.648273201307$14.14 M$188.72 M
08/01/2019$0.61509272393$12.55 M$179.06 M
09/01/2019$0.668627192649$22.55 M$194.65 M
10/01/2019$0.733274974231$37.09 M$237.79 M
11/01/2019$0.598065374715$37.59 M$193.94 M
12/01/2019$0.630299621039$51.48 M$204.40 M
13/01/2019$0.609436676567$28.21 M$197.63 M
14/01/2019$0.587845939844$22.22 M$190.63 M
15/01/2019$0.603083050427$27.84 M$195.57 M
16/01/2019$0.600505028197$25.14 M$194.74 M
17/01/2019$0.615744845085$34.70 M$199.68 M
18/01/2019$0.619534851882$20.22 M$200.91 M
19/01/2019$0.608801682154$13.84 M$197.43 M
20/01/2019$0.625969808097$19.44 M$202.99 M
21/01/2019$0.591213109089$21.95 M$191.72 M
22/01/2019$0.585234581422$13.29 M$189.78 M
23/01/2019$0.608518141016$20.52 M$197.33 M
24/01/2019$0.595136736339$16.76 M$192.99 M
25/01/2019$0.599731009241$12.75 M$194.48 M
26/01/2019$0.63093950504$32.15 M$204.61 M
27/01/2019$0.609791706521$23.91 M$197.75 M
28/01/2019$0.563146088095$24.36 M$182.62 M
29/01/2019$0.553500578902$18.67 M$179.49 M
30/01/2019$0.54949653509$19.81 M$178.19 M
31/01/2019$0.554402171498$20.98 M$179.79 M
01/02/2019$0.533147387192$17.48 M$172.89 M
02/02/2019$0.541638759239$11.22 M$175.65 M
03/02/2019$0.550767058399$9.86 M$178.61 M
04/02/2019$0.539207767937$9.82 M$174.86 M
05/02/2019$0.529346858228$8.38 M$171.66 M
06/02/2019$0.515762324617$10.95 M$167.25 M
07/02/2019$0.521093708267$10.94 M$168.98 M
08/02/2019$0.520607692324$9.30 M$168.83 M
09/02/2019$0.562794932595$21.07 M$182.51 M
10/02/2019$0.581742063261$22.91 M$188.65 M
11/02/2019$0.57356442182$16.30 M$186.00 M
12/02/2019$0.575704021554$14.64 M$186.69 M
13/02/2019$0.605472950503$18.12 M$196.35 M
14/02/2019$0.577518038579$16.70 M$187.28 M
15/02/2019$0.572158490184$12.02 M$185.54 M
16/02/2019$0.645337293731$159.56 M$209.27 M
17/02/2019$0.650074077484$62.47 M$210.81 M
18/02/2019$0.637908629144$31.33 M$206.87 M
19/02/2019$0.715085731884$49.82 M$231.89 M
20/02/2019$0.674389482187$34.03 M$218.70 M
21/02/2019$0.75529249797$43.04 M$244.93 M
22/02/2019$0.768626830909$48.02 M$249.26 M
23/02/2019$0.896500348854$106.49 M$290.72 M
24/02/2019$1.17968853708$206.55 M$382.56 M
25/02/2019$0.933757977341$296.28 M$302.81 M
26/02/2019$0.977380724429$123.85 M$316.95 M
27/02/2019$0.897791262298$60.74 M$291.14 M
28/02/2019$0.925063781365$51.95 M$299.99 M
01/03/2019$0.906650536465$32.43 M$294.01 M
02/03/2019$0.915970506463$32.86 M$297.04 M
03/03/2019$0.891787897638$22.96 M$289.19 M
04/03/2019$0.815012473091$27.27 M$264.30 M
05/03/2019$0.811241974231$27.85 M$263.07 M
06/03/2019$0.901241127434$53.66 M$292.26 M
07/03/2019$0.959938217977$53.09 M$311.30 M
08/03/2019$1.00754057976$74.68 M$326.73 M
09/03/2019$1.01905834321$64.27 M$330.47 M
10/03/2019$0.976295518499$36.22 M$316.60 M
11/03/2019$0.933547368861$36.17 M$302.74 M
12/03/2019$0.89345642234$28.84 M$289.74 M
13/03/2019$0.959472432478$65.88 M$311.14 M
14/03/2019$0.998617822444$92.58 M$494.14 M
15/03/2019$0.988996670814$39.22 M$489.38 M
16/03/2019$1.04724004996$42.97 M$518.20 M
17/03/2019$1.04832111731$53.61 M$518.73 M
18/03/2019$1.08905377803$63.19 M$538.89 M
19/03/2019$1.08909498775$51.37 M$538.91 M
20/03/2019$1.10997802224$45.31 M$549.24 M
21/03/2019$1.37387145859$193.78 M$679.82 M
22/03/2019$1.25743170974$180.02 M$622.21 M
23/03/2019$1.31772874385$110.69 M$652.04 M
24/03/2019$1.22850636852$75.30 M$607.89 M
25/03/2019$1.25305211402$68.00 M$620.04 M
26/03/2019$1.17945353092$67.23 M$583.62 M
27/03/2019$1.22821276189$86.71 M$607.75 M
28/03/2019$1.25017343227$62.99 M$618.61 M
29/03/2019$1.24146123263$55.99 M$614.30 M
30/03/2019$1.3044340843$74.89 M$645.46 M
31/03/2019$1.28022634703$62.63 M$633.49 M
01/04/2019$1.33349682032$62.41 M$659.85 M
02/04/2019$1.38706257879$101.30 M$686.35 M
03/04/2019$1.45764636213$149.91 M$721.28 M
04/04/2019$1.55302757062$173.62 M$768.47 M
05/04/2019$1.60708429646$176.07 M$795.22 M
06/04/2019$1.60319053029$81.90 M$793.30 M
07/04/2019$1.56292966871$90.99 M$773.37 M
08/04/2019$1.53499981636$115.49 M$759.55 M
09/04/2019$1.45055317118$107.12 M$717.77 M
10/04/2019$1.51928297627$77.78 M$751.82 M
11/04/2019$1.40584833254$96.15 M$695.69 M
12/04/2019$1.27656673024$108.15 M$631.71 M
13/04/2019$1.35288510348$58.86 M$669.48 M
14/04/2019$1.2933781413$47.33 M$640.03 M
15/04/2019$1.36006427018$61.50 M$673.03 M
16/04/2019$1.29008033848$61.65 M$638.40 M
17/04/2019$1.33715675559$79.71 M$661.70 M
18/04/2019$1.34961391608$52.19 M$667.86 M
19/04/2019$1.30493258253$71.91 M$645.75 M
20/04/2019$1.31355628928$62.03 M$650.02 M
21/04/2019$1.26757759292$61.35 M$627.27 M
22/04/2019$1.20477202416$75.43 M$596.19 M
23/04/2019$1.27019953519$106.38 M$628.56 M
24/04/2019$1.13142388108$103.65 M$559.89 M
25/04/2019$1.09442617056$99.86 M$541.58 M
26/04/2019$1.0173121206$79.06 M$503.42 M
27/04/2019$1.12819687916$86.25 M$558.29 M
28/04/2019$1.15765860611$91.72 M$572.87 M
29/04/2019$1.07754406315$65.36 M$533.23 M
30/04/2019$1.03716764922$66.92 M$513.20 M
01/05/2019$1.10785065915$67.55 M$548.17 M
02/05/2019$1.11816183562$54.69 M$553.27 M
03/05/2019$1.11630825946$61.07 M$552.35 M
04/05/2019$1.1357090172$84.49 M$561.95 M
05/05/2019$1.10145996601$67.97 M$545.01 M
06/05/2019$1.04730140091$56.21 M$518.21 M
07/05/2019$1.0833215641$72.31 M$536.03 M
08/05/2019$1.06450823036$54.55 M$526.72 M
09/05/2019$1.04822028972$46.01 M$518.66 M
10/05/2019$1.03631581898$57.54 M$512.77 M
11/05/2019$1.06843579776$70.98 M$528.67 M
12/05/2019$1.21423792349$131.28 M$600.81 M
13/05/2019$1.20117374441$89.40 M$594.59 M
14/05/2019$1.34283564137$129.13 M$664.71 M
15/05/2019$1.51215561601$155.78 M$748.52 M
16/05/2019$1.60440772993$152.82 M$794.19 M
17/05/2019$1.3210502125$157.06 M$653.93 M
18/05/2019$1.35027858223$125.85 M$668.39 M
19/05/2019$1.39704035456$112.10 M$691.54 M
20/05/2019$1.37128577674$107.40 M$678.79 M
21/05/2019$1.37245565007$81.23 M$679.37 M
22/05/2019$1.38268448721$87.62 M$684.43 M
23/05/2019$1.27156242812$98.64 M$629.11 M
24/05/2019$1.31995290613$87.52 M$653.06 M
25/05/2019$1.34957003451$77.72 M$667.71 M
26/05/2019$1.34491093298$67.90 M$665.40 M
27/05/2019$1.43169184512$106.94 M$708.34 M
28/05/2019$1.46517026697$148.73 M$724.90 M
29/05/2019$1.4134562296$97.35 M$699.32 M
30/05/2019$1.55802615877$155.59 M$770.84 M
31/05/2019$1.45574381131$344.27 M$720.24 M
01/06/2019$1.49745218501$264.34 M$740.88 M
02/06/2019$1.50124029908$242.51 M$742.75 M
03/06/2019$1.45393997398$189.09 M$719.35 M
04/06/2019$1.28572659501$195.32 M$636.12 M
05/06/2019$1.25654840924$249.42 M$621.69 M
06/06/2019$1.30058740931$247.34 M$643.48 M
07/06/2019$1.31733194023$176.27 M$651.76 M
08/06/2019$1.33582670554$118.64 M$660.91 M
09/06/2019$1.33249188639$95.75 M$659.26 M
10/06/2019$1.45315146419$217.42 M$718.96 M
11/06/2019$1.40428452115$190.64 M$694.78 M
12/06/2019$1.41902898156$158.79 M$702.07 M
13/06/2019$1.40981558966$127.98 M$697.52 M
14/06/2019$1.43343406468$141.31 M$709.20 M
15/06/2019$1.42991692858$119.46 M$707.46 M
16/06/2019$1.47233305859$131.37 M$728.45 M
17/06/2019$1.45395736779$147.34 M$719.36 M
18/06/2019$1.47742198934$165.60 M$730.97 M
19/06/2019$1.44774353111$139.02 M$716.28 M
20/06/2019$1.45079065697$144.16 M$717.79 M
21/06/2019$1.41420468904$192.70 M$699.69 M
22/06/2019$1.47984440621$172.72 M$732.16 M
23/06/2019$1.62958470505$254.17 M$806.25 M
24/06/2019$1.53946818582$152.39 M$761.66 M
24/06/2019$1.57749795113$149.69 M$780.48 M
25/06/2019$1.61158867464$156.32 M$797.35 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0