Ontology Ontology (ONT)

Add to Watchlist
Market Cap: $ 192 236 651
Coin
ONT/USD $ 0.58490023
ONT/BTC 0.000082 BTC
  • 1 hour +0.12%
  • 1 day +0.93%
  • 1 week -2.89%
Date Open High Low Close Volume
21.01.2019 $ 0.58920000 $ 0.59770000 $ 0.57460000 $ 0.58320000 $ 814 151.00
20.01.2019 $ 0.60980000 $ 0.62250000 $ 0.56960000 $ 0.58830000 $ 1 529 419.49
19.01.2019 $ 0.59940000 $ 0.62600000 $ 0.59410000 $ 0.61130000 $ 1 533 691.27
18.01.2019 $ 0.61510000 $ 0.61680000 $ 0.59000000 $ 0.59860000 $ 855 318.43
17.01.2019 $ 0.61550000 $ 0.62170000 $ 0.59800000 $ 0.61480000 $ 1 624 973.97
16.01.2019 $ 0.57950000 $ 0.64720000 $ 0.57360000 $ 0.61500000 $ 2 429 117.52
15.01.2019 $ 0.59740000 $ 0.61200000 $ 0.56180000 $ 0.57990000 $ 2 144 883.03
14.01.2019 $ 0.56390000 $ 0.61000000 $ 0.55890000 $ 0.59750000 $ 2 514 978.17
13.01.2019 $ 0.60540000 $ 0.61040000 $ 0.54900000 $ 0.56380000 $ 2 372 494.72
12.01.2019 $ 0.62920000 $ 0.64600000 $ 0.59150000 $ 0.60490000 $ 3 236 055.94
11.01.2019 $ 0.58340000 $ 0.64670000 $ 0.57030000 $ 0.62890000 $ 5 118 135.30
10.01.2019 $ 0.71080000 $ 0.73710000 $ 0.55220000 $ 0.58280000 $ 5 292 207.02
09.01.2019 $ 0.63090000 $ 0.73120000 $ 0.62970000 $ 0.71120000 $ 2 776 030.09
08.01.2019 $ 0.61990000 $ 0.66400000 $ 0.60400000 $ 0.63080000 $ 1 802 902.33
07.01.2019 $ 0.64060000 $ 0.65490000 $ 0.61800000 $ 0.61960000 $ 1 521 940.58
06.01.2019 $ 0.61650000 $ 0.65550000 $ 0.59800000 $ 0.64030000 $ 1 908 850.43
05.01.2019 $ 0.59830000 $ 0.63020000 $ 0.59300000 $ 0.61600000 $ 1 550 821.44
04.01.2019 $ 0.59470000 $ 0.60870000 $ 0.55000000 $ 0.59790000 $ 1 448 164.50
03.01.2019 $ 0.63120000 $ 0.63530000 $ 0.58000000 $ 0.59450000 $ 1 622 335.96
02.01.2019 $ 0.59350000 $ 0.64390000 $ 0.58770000 $ 0.63060000 $ 2 375 824.45
01.01.2019 $ 0.58170000 $ 0.59380000 $ 0.56650000 $ 0.59350000 $ 1 113 002.50
31.12.2018 $ 0.61020000 $ 0.61280000 $ 0.57210000 $ 0.58080000 $ 1 281 554.63
30.12.2018 $ 0.58880000 $ 0.62000000 $ 0.57880000 $ 0.61080000 $ 1 590 932.40
29.12.2018 $ 0.61510000 $ 0.63500000 $ 0.58290000 $ 0.58920000 $ 3 078 375.02
28.12.2018 $ 0.54680000 $ 0.63800000 $ 0.53030000 $ 0.61600000 $ 3 640 300.76
27.12.2018 $ 0.62680000 $ 0.63400000 $ 0.53650000 $ 0.54680000 $ 4 308 906.80
26.12.2018 $ 0.65510000 $ 0.68620000 $ 0.61280000 $ 0.62660000 $ 3 167 140.40
25.12.2018 $ 0.76100000 $ 0.76800000 $ 0.59700000 $ 0.65350000 $ 3 877 291.85
24.12.2018 $ 0.74100000 $ 0.82400000 $ 0.74000000 $ 0.76200000 $ 4 197 531.34
23.12.2018 $ 0.73400000 $ 0.77700000 $ 0.71200000 $ 0.74100000 $ 2 548 236.32