Ontology (ONT) 💲 price $1.23

Ontology live price tracker - $1.23. Chart 📈, Market cap - $606.70 M, 24H Trading Volume, Daily changes 3.22% up, Coin reviews and other Ontology info


  • ontology
    Ontology(ONT)
  • Price
    $1.23
  • 1h %
    3.45%
  • 24h %
    3.22%
  • 7d %
    10.08%
  • Market Cap
    $606.70 M
  • Volume
    $82.87 M
  • Available Supply
    494.82 M ONT
  • Rank
    17



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
26/03/2018$1.56362$74.94 M$175.94 M
27/03/2018$2.3323$97.54 M$262.43 M
28/03/2018$2.50857$134.14 M$282.27 M
29/03/2018$2.09494$72.62 M$235.73 M
30/03/2018$2.25598$64.40 M$253.85 M
31/03/2018$2.08215$39.01 M$234.29 M
01/04/2018$2.15587$36.01 M$242.58 M
02/04/2018$2.05649$32.41 M$231.40 M
03/04/2018$2.27282$28.37 M$255.74 M
04/04/2018$2.3517$38.45 M$264.62 M
05/04/2018$2.79895$71.44 M$314.94 M
06/04/2018$2.98777$72.95 M$336.19 M
07/04/2018$3.91047$155.63 M$440.01 M
08/04/2018$3.57332$80.90 M$402.08 M
09/04/2018$3.54029$86.55 M$398.36 M
10/04/2018$4.57278$139.54 M$514.54 M
11/04/2018$4.31584$140.15 M$485.62 M
12/04/2018$4.54139$104.78 M$511.00 M
13/04/2018$4.41266$121.81 M$496.52 M
14/04/2018$4.31767$60.99 M$485.83 M
15/04/2018$4.45726$65.68 M$501.54 M
16/04/2018$4.14572$44.41 M$466.48 M
17/04/2018$4.18021$58.94 M$470.36 M
18/04/2018$4.19385$36.29 M$471.90 M
19/04/2018$4.54124$64.23 M$510.99 M
20/04/2018$4.34163$63.30 M$488.53 M
21/04/2018$4.07358$51.63 M$458.37 M
22/04/2018$4.12126$49.03 M$463.73 M
23/04/2018$4.2077$59.30 M$473.46 M
24/04/2018$4.91479$84.33 M$553.02 M
25/04/2018$4.96843$149.72 M$559.44 M
26/04/2018$5.37527$128.45 M$605.25 M
27/04/2018$5.3119$99.50 M$598.12 M
28/04/2018$7.24932$186.16 M$816.42 M
29/04/2018$8.82221$331.47 M$993.55 M
30/04/2018$7.6343$231.73 M$859.77 M
01/05/2018$8.59591$190.33 M$968.07 M
02/05/2018$8.56235$93.33 M$964.29 M
03/05/2018$10.4516$490.33 M$1.18 B
04/05/2018$9.98867$163.99 M$1.12 B
05/05/2018$9.13476$116.35 M$1.03 B
06/05/2018$9.28209$133.18 M$1.05 B
07/05/2018$9.43215$141.62 M$1.06 B
08/05/2018$8.93693$86.75 M$1.01 B
09/05/2018$8.80334$76.40 M$991.48 M
10/05/2018$8.4553$75.87 M$960.75 M
11/05/2018$7.0965$88.59 M$806.43 M
12/05/2018$7.14919$107.67 M$812.41 M
13/05/2018$8.2368$110.49 M$936.01 M
14/05/2018$7.99092$96.75 M$908.06 M
15/05/2018$7.92574$66.97 M$908.58 M
16/05/2018$7.26463$52.11 M$832.80 M
17/05/2018$6.86088$54.63 M$786.51 M
18/05/2018$6.8657$50.60 M$787.06 M
19/05/2018$7.15958$62.45 M$820.75 M
20/05/2018$7.96199$66.27 M$912.74 M
21/05/2018$7.71939$93.79 M$884.93 M
22/05/2018$6.9784$54.77 M$813.94 M
23/05/2018$6.32042$73.08 M$744.78 M
24/05/2018$6.69972$78.00 M$823.88 M
25/05/2018$6.47231$58.05 M$795.91 M
26/05/2018$6.66446$46.24 M$819.54 M
27/05/2018$6.44431$53.57 M$792.47 M
28/05/2018$5.82924$55.61 M$716.83 M
29/05/2018$6.78748$92.91 M$834.67 M
30/05/2018$6.30591$82.54 M$775.45 M
31/05/2018$7.15463$97.11 M$879.82 M
01/06/2018$6.99015$97.28 M$859.59 M
02/06/2018$7.74972$116.62 M$953.00 M
03/06/2018$8.04012$128.28 M$988.71 M
04/06/2018$7.69127$108.40 M$1.16 B
05/06/2018$7.95329$112.70 M$1.20 B
06/06/2018$8.48654$144.77 M$1.28 B
07/06/2018$8.2404$131.58 M$1.25 B
08/06/2018$8.38523$111.77 M$1.27 B
09/06/2018$8.10897$77.45 M$1.23 B
10/06/2018$6.62261$140.42 M$1.00 B
11/06/2018$6.60609$104.53 M$999.45 M
12/06/2018$6.30978$94.76 M$954.62 M
13/06/2018$5.9011$94.42 M$892.79 M
14/06/2018$6.39533$98.47 M$967.56 M
15/06/2018$6.03432$56.71 M$912.95 M
16/06/2018$6.11384$48.01 M$924.98 M
17/06/2018$6.18344$50.98 M$935.51 M
18/06/2018$6.6612$94.13 M$1.01 B
19/06/2018$6.71608$93.27 M$1.02 B
20/06/2018$6.59954$91.00 M$998.46 M
21/06/2018$6.28463$78.99 M$950.82 M
22/06/2018$5.32792$88.17 M$806.07 M
23/06/2018$5.17847$66.52 M$783.46 M
24/06/2018$5.24692$123.76 M$793.82 M
25/06/2018$5.72582$124.11 M$866.27 M
26/06/2018$5.33474$72.16 M$807.10 M
27/06/2018$5.34066$73.18 M$808.00 M
28/06/2018$4.80427$68.17 M$726.85 M
29/06/2018$4.88063$79.46 M$738.40 M
30/06/2018$5.12621$96.69 M$775.56 M
01/07/2018$5.08775$66.33 M$769.74 M
02/07/2018$5.34113$87.28 M$808.07 M
03/07/2018$5.18559$96.14 M$784.54 M
04/07/2018$5.17166$68.26 M$782.43 M
05/07/2018$4.95046$80.72 M$748.97 M
06/07/2018$4.82286$86.71 M$729.66 M
07/07/2018$4.4649$63.99 M$675.50 M
08/07/2018$4.58996$68.57 M$694.43 M
09/07/2018$4.23901$67.33 M$641.33 M
10/07/2018$3.71308$87.36 M$561.76 M
11/07/2018$3.49461$98.42 M$528.71 M
12/07/2018$3.27235$57.60 M$495.08 M
13/07/2018$3.41669$61.95 M$516.92 M
14/07/2018$3.45707$29.06 M$523.03 M
15/07/2018$3.55846$40.36 M$538.37 M
16/07/2018$3.71268$59.19 M$561.70 M
17/07/2018$3.9517$66.16 M$597.86 M
18/07/2018$3.81803$70.80 M$577.64 M
19/07/2018$3.65434$52.57 M$552.87 M
20/07/2018$3.36253$46.43 M$508.72 M
21/07/2018$3.4936$34.97 M$528.55 M
22/07/2018$3.27884$36.60 M$496.06 M
23/07/2018$3.19346$38.89 M$483.15 M
24/07/2018$3.3199$37.53 M$502.27 M
25/07/2018$3.5419$48.91 M$535.86 M
26/07/2018$3.33938$34.87 M$505.22 M
27/07/2018$3.44698$42.02 M$521.50 M
28/07/2018$3.34385$28.83 M$505.90 M
29/07/2018$3.24171$29.52 M$490.45 M
30/07/2018$3.0414$36.99 M$460.14 M
31/07/2018$2.75853$41.38 M$417.34 M
01/08/2018$2.6024$31.04 M$393.72 M
02/08/2018$2.40378$27.85 M$363.67 M
03/08/2018$2.27389$30.94 M$344.02 M
04/08/2018$2.2328$24.41 M$337.81 M
05/08/2018$2.32609$21.45 M$351.92 M
06/08/2018$2.20746$21.35 M$333.97 M
07/08/2018$2.15759$21.83 M$326.43 M
08/08/2018$1.78524$41.12 M$270.09 M
09/08/2018$1.9249$28.11 M$291.22 M
10/08/2018$1.65475$24.58 M$250.35 M
11/08/2018$1.54762$26.67 M$234.14 M
12/08/2018$1.49495$18.21 M$226.17 M
13/08/2018$1.2825$18.42 M$194.03 M
14/08/2018$1.17935$20.55 M$178.43 M
15/08/2018$1.32751$24.88 M$200.84 M
16/08/2018$1.69556$48.83 M$256.52 M
17/08/2018$2.47723$133.54 M$374.79 M
18/08/2018$2.16142$233.73 M$327.01 M
19/08/2018$2.37643$152.21 M$359.54 M
20/08/2018$2.1465$210.37 M$324.75 M
21/08/2018$2.24932$137.21 M$340.30 M
22/08/2018$2.0885$153.23 M$315.97 M
23/08/2018$2.15996$101.75 M$397.88 M
24/08/2018$2.15124$66.70 M$396.27 M
25/08/2018$2.39755$91.45 M$441.64 M
26/08/2018$2.34912$107.22 M$432.72 M
27/08/2018$2.63592$133.85 M$485.55 M
28/08/2018$2.84563$127.51 M$524.18 M
29/08/2018$2.58299$139.16 M$475.80 M
30/08/2018$2.44333$114.14 M$450.08 M
31/08/2018$2.4935$92.95 M$459.32 M
01/09/2018$2.61571$103.25 M$481.83 M
02/09/2018$2.47087$84.22 M$455.15 M
03/09/2018$2.41935$61.42 M$445.66 M
04/09/2018$2.42461$59.43 M$446.63 M
05/09/2018$1.97732$84.51 M$364.23 M
06/09/2018$1.9894$83.13 M$366.46 M
07/09/2018$1.99094$86.97 M$366.74 M
08/09/2018$1.86459$65.18 M$343.47 M
09/09/2018$1.85251$62.96 M$341.24 M
10/09/2018$1.84002$49.19 M$338.94 M
11/09/2018$1.76171$42.61 M$324.52 M
12/09/2018$1.72667$63.02 M$318.06 M
13/09/2018$1.92158$75.39 M$353.97 M
15/09/2018$1.80727$56.01 M$332.91 M
16/09/2018$1.83377$39.80 M$337.79 M
17/09/2018$1.86373$52.16 M$343.31 M
18/09/2018$1.69292$47.07 M$311.85 M
19/09/2018$1.73287$31.82 M$319.21 M
20/09/2018$1.72528$32.07 M$317.81 M
21/09/2018$1.83546$34.75 M$338.10 M
22/09/2018$2.17897$87.11 M$401.38 M
23/09/2018$2.02566$64.42 M$373.14 M
24/09/2018$2.05543$46.01 M$378.62 M
25/09/2018$1.87527$40.77 M$345.44 M
26/09/2018$1.83347$36.62 M$337.74 M
27/09/2018$1.84535$32.03 M$339.92 M
28/09/2018$1.94061$31.14 M$357.47 M
29/09/2018$1.97743$96.09 M$364.25 M
30/09/2018$1.98015$36.06 M$364.76 M
01/10/2018$2.01424$23.49 M$371.04 M
02/10/2018$1.97022$14.60 M$362.93 M
03/10/2018$1.97312$14.30 M$363.46 M
04/10/2018$1.94099$26.51 M$357.54 M
05/10/2018$1.92824$15.90 M$355.19 M
06/10/2018$1.96399$15.45 M$361.78 M
07/10/2018$1.92823$12.83 M$399.18 M
08/10/2018$1.9446$12.65 M$402.57 M
09/10/2018$2.08726$48.66 M$432.10 M
10/10/2018$2.04943$36.20 M$424.27 M
11/10/2018$1.91412$30.59 M$396.26 M
12/10/2018$1.73816$37.06 M$359.83 M
13/10/2018$1.7891$28.61 M$370.37 M
14/10/2018$1.79804$15.23 M$372.22 M
15/10/2018$1.76488$13.71 M$365.36 M
16/10/2018$1.8042$46.30 M$373.50 M
17/10/2018$1.83753$11.23 M$380.40 M
18/10/2018$1.83104$22.85 M$379.06 M
19/10/2018$1.83064$29.45 M$378.97 M
20/10/2018$1.81055$17.20 M$374.81 M
21/10/2018$1.84859$13.78 M$382.69 M
22/10/2018$1.82178$9.81 M$377.14 M
23/10/2018$1.81174$21.31 M$375.06 M
24/10/2018$1.7864$22.86 M$369.82 M
25/10/2018$1.76098$15.78 M$364.55 M
26/10/2018$1.75103$14.28 M$362.49 M
27/10/2018$1.75169$20.43 M$362.63 M
28/10/2018$1.71526$14.84 M$355.09 M
29/10/2018$1.76738$20.84 M$365.88 M
30/10/2018$1.6405$27.01 M$339.61 M
31/10/2018$1.63845$15.23 M$339.19 M
01/11/2018$1.63692$18.40 M$338.87 M
02/11/2018$1.6993$13.10 M$351.78 M
03/11/2018$1.6722$15.40 M$346.17 M
04/11/2018$1.66707$15.11 M$345.11 M
05/11/2018$1.7061$29.21 M$353.19 M
06/11/2018$1.67283$19.23 M$346.30 M
07/11/2018$1.72701$23.22 M$357.52 M
08/11/2018$1.65457$24.03 M$342.52 M
09/11/2018$1.65196$23.29 M$341.98 M
10/11/2018$1.62762$23.76 M$336.94 M
11/11/2018$1.63303$17.04 M$338.06 M
12/11/2018$1.63211$20.23 M$337.87 M
13/11/2018$1.60267$19.40 M$331.78 M
14/11/2018$1.55734$20.35 M$322.40 M
15/11/2018$1.40518$51.71 M$290.90 M
16/11/2018$1.43475$45.69 M$417.68 M
17/11/2018$1.33527$25.08 M$388.72 M
18/11/2018$1.34878$23.52 M$392.65 M
19/11/2018$1.29167$14.83 M$376.03 M
20/11/2018$1.1238$40.45 M$327.16 M
21/11/2018$1.02742$67.18 M$299.10 M
22/11/2018$1.02428$39.32 M$298.18 M
23/11/2018$0.949874$31.26 M$276.52 M
24/11/2018$0.991346$20.67 M$288.60 M
25/11/2018$0.839453$25.40 M$244.38 M
26/11/2018$0.865957$52.21 M$252.09 M
27/11/2018$0.751078$66.44 M$218.65 M
28/11/2018$0.780595$27.55 M$227.24 M
29/11/2018$0.818125$48.83 M$238.17 M
30/11/2018$0.83724395779$29.51 M$243.74 M
01/12/2018$0.786557696021$37.16 M$228.98 M
02/12/2018$0.816418740154$37.68 M$237.67 M
03/12/2018$0.791545651623$35.72 M$230.43 M
04/12/2018$0.725294707139$29.61 M$211.14 M
05/12/2018$0.710473255452$29.64 M$206.83 M
06/12/2018$0.669063869301$25.86 M$194.78 M
07/12/2018$0.544783064138$31.56 M$158.60 M
08/12/2018$0.581082444359$16.64 M$169.16 M
09/12/2018$0.555780803454$12.16 M$161.80 M
10/12/2018$0.56752021328$10.44 M$165.21 M
11/12/2018$0.539857221336$8.97 M$157.16 M
12/12/2018$0.525197149302$5.54 M$152.89 M
13/12/2018$0.531146770174$6.82 M$154.63 M
14/12/2018$0.506301415125$7.70 M$147.39 M
15/12/2018$0.470719013772$6.65 M$137.03 M
16/12/2018$0.47094794648$9.13 M$137.10 M
17/12/2018$0.469285641111$5.30 M$136.62 M
18/12/2018$0.57857612615$35.60 M$168.43 M
19/12/2018$0.656889002603$49.22 M$191.23 M
20/12/2018$0.62810675624$37.70 M$182.85 M
21/12/2018$0.660967534635$38.97 M$192.42 M
22/12/2018$0.726747454268$56.28 M$211.57 M
23/12/2018$0.759041329053$27.55 M$220.97 M
24/12/2018$0.806035537607$27.20 M$234.65 M
25/12/2018$0.645887372304$38.50 M$188.03 M
26/12/2018$0.684584809596$24.59 M$199.29 M
27/12/2018$0.604927026407$25.86 M$176.10 M
28/12/2018$0.547332101582$26.18 M$159.34 M
29/12/2018$0.638290323553$23.04 M$185.82 M
30/12/2018$0.60853067232$19.31 M$177.15 M
31/12/2018$0.60829317261$12.45 M$177.08 M
01/01/2019$0.586321345026$8.69 M$170.69 M
02/01/2019$0.621998833425$11.66 M$181.07 M
03/01/2019$0.631255018331$14.05 M$183.77 M
04/01/2019$0.614902205404$12.23 M$179.01 M
05/01/2019$0.616549456115$11.83 M$179.49 M
06/01/2019$0.616761740403$12.31 M$179.55 M
07/01/2019$0.646286164641$14.21 M$188.14 M
08/01/2019$0.614898793318$12.59 M$179.01 M
09/01/2019$0.681207490371$21.46 M$198.31 M
10/01/2019$0.730667404648$37.01 M$236.95 M
11/01/2019$0.594541855155$38.31 M$192.80 M
12/01/2019$0.63426398497$51.83 M$205.68 M
13/01/2019$0.61483207491$27.76 M$199.38 M
14/01/2019$0.585022212958$22.74 M$189.71 M
15/01/2019$0.61170723165$27.71 M$198.37 M
16/01/2019$0.600132227425$25.10 M$194.61 M
17/01/2019$0.616077981339$35.06 M$199.79 M
18/01/2019$0.620966538876$20.51 M$201.37 M
19/01/2019$0.607675637012$14.04 M$197.06 M
20/01/2019$0.626394887596$19.21 M$203.13 M
21/01/2019$0.587629061405$21.84 M$190.56 M
22/01/2019$0.585693880043$13.32 M$189.93 M
23/01/2019$0.609047809534$20.41 M$197.51 M
24/01/2019$0.59524964185$16.55 M$193.03 M
25/01/2019$0.601041247279$12.87 M$194.91 M
26/01/2019$0.62668187152$31.29 M$203.22 M
27/01/2019$0.610648701582$24.24 M$198.03 M
28/01/2019$0.568802713145$23.56 M$184.46 M
29/01/2019$0.554661276332$19.34 M$179.87 M
30/01/2019$0.548318994299$19.91 M$177.81 M
31/01/2019$0.557493722232$21.61 M$180.79 M
01/02/2019$0.532970366935$17.55 M$172.84 M
02/02/2019$0.543081127829$11.14 M$176.11 M
03/02/2019$0.549485370084$10.14 M$178.19 M
04/02/2019$0.539016109226$9.81 M$174.80 M
05/02/2019$0.530031624568$8.28 M$171.88 M
06/02/2019$0.517024505905$10.98 M$167.66 M
07/02/2019$0.522081621978$10.99 M$169.30 M
08/02/2019$0.519080807931$9.16 M$168.33 M
09/02/2019$0.561823358374$21.13 M$182.19 M
10/02/2019$0.58427795758$22.67 M$189.47 M
11/02/2019$0.57446355979$16.51 M$186.29 M
12/02/2019$0.569877342007$14.02 M$184.80 M
13/02/2019$0.60027427452$17.15 M$194.66 M
14/02/2019$0.580845368317$17.76 M$188.36 M
15/02/2019$0.573998834214$11.94 M$186.14 M
16/02/2019$0.663385298198$159.69 M$215.13 M
17/02/2019$0.643429855855$61.48 M$208.66 M
18/02/2019$0.646867566909$34.46 M$209.77 M
19/02/2019$0.687495452676$42.95 M$222.95 M
20/02/2019$0.67404919091$39.41 M$218.59 M
21/02/2019$0.761229590106$42.01 M$246.86 M
22/02/2019$0.781679058619$49.65 M$253.49 M
23/02/2019$0.891352916134$103.97 M$289.05 M
24/02/2019$1.08805787199$173.02 M$352.84 M
25/02/2019$0.927485365398$315.52 M$300.77 M
26/02/2019$0.971366376433$126.08 M$315.00 M
27/02/2019$0.883062714352$61.45 M$286.37 M
28/02/2019$0.921924715607$52.06 M$298.97 M
01/03/2019$0.90472672973$33.12 M$293.39 M
02/03/2019$0.911844442095$32.51 M$295.70 M
03/03/2019$0.889807578915$23.33 M$288.55 M
04/03/2019$0.804090916443$24.93 M$260.76 M
05/03/2019$0.804960916464$28.85 M$261.04 M
06/03/2019$0.904326221367$54.37 M$293.26 M
07/03/2019$0.976058797911$45.05 M$316.52 M
08/03/2019$0.988564815431$80.89 M$320.58 M
09/03/2019$0.998122101948$64.22 M$323.68 M
10/03/2019$0.987749586411$37.45 M$320.31 M
11/03/2019$0.94301702665$35.23 M$305.81 M
12/03/2019$0.895789326593$30.47 M$290.49 M
13/03/2019$0.976171650272$64.74 M$316.56 M
14/03/2019$1.00402855936$93.58 M$496.82 M
15/03/2019$0.996139270124$39.89 M$492.91 M
16/03/2019$1.0532703719$41.92 M$521.18 M
17/03/2019$1.04727413177$54.40 M$518.22 M
18/03/2019$1.12617397446$61.22 M$557.26 M
19/03/2019$1.08476208938$61.76 M$536.77 M
20/03/2019$1.10268267861$45.20 M$545.63 M
21/03/2019$1.37327584046$177.44 M$679.53 M
22/03/2019$1.25311438591$192.71 M$620.07 M
23/03/2019$1.3116973856$111.63 M$649.06 M
24/03/2019$1.23682299283$74.86 M$612.01 M
25/03/2019$1.25800540159$68.65 M$622.49 M
26/03/2019$1.18337315719$68.30 M$585.56 M
26/03/2019$1.15803036701$73.24 M$573.02 M
27/03/2019$1.22815514604$82.96 M$607.72 M

Twitter News Feed

Submit Your Reviews

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