Ontology Ontology (ONT)

Add to Watchlist
Market Cap: $ 654 367 367
Coin
ONT/USD $ 1.30
ONT/BTC 0.000184 BTC
  • 1 hour +0.65%
  • 1 day +6.93%
  • 1 week +29.11%
Date Open High Low Close Volume
22.03.2019 $ 1.28 $ 1.35 $ 1.21 $ 1.31 $ 3 160 766.02
21.03.2019 $ 1.31 $ 1.41 $ 1.16 $ 1.28 $ 8 747 239.48
20.03.2019 $ 1.13 $ 1.35 $ 1.08 $ 1.31 $ 5 390 946.60
19.03.2019 $ 1.09 $ 1.13 $ 1.06 $ 1.13 $ 1 521 247.80
18.03.2019 $ 1.12 $ 1.14 $ 1.05 $ 1.09 $ 1 952 041.46
17.03.2019 $ 1.07 $ 1.15 $ 1.02 $ 1.12 $ 2 060 822.58
16.03.2019 $ 1.00 $ 1.09 $ 0.99940000 $ 1.07 $ 2 419 114.72
15.03.2019 $ 0.99290000 $ 1.02 $ 0.97420000 $ 1.00 $ 1 055 355.94
14.03.2019 $ 1.01 $ 1.02 $ 0.95510000 $ 0.99260000 $ 1 718 802.18
13.03.2019 $ 0.96100000 $ 1.06 $ 0.91960000 $ 1.01 $ 4 972 219.03
12.03.2019 $ 0.91040000 $ 1.03 $ 0.87520000 $ 0.96110000 $ 2 824 106.94
11.03.2019 $ 0.95590000 $ 0.97000000 $ 0.88090000 $ 0.91110000 $ 1 720 039.27
10.03.2019 $ 0.98600000 $ 0.99640000 $ 0.91860000 $ 0.95420000 $ 2 047 587.24
09.03.2019 $ 0.97540000 $ 1.05 $ 0.95900000 $ 0.98600000 $ 2 135 512.09
08.03.2019 $ 1.01 $ 1.06 $ 0.95900000 $ 0.97530000 $ 3 914 343.03
07.03.2019 $ 0.90030000 $ 1.05 $ 0.90030000 $ 1.01 $ 5 174 232.05
06.03.2019 $ 0.91850000 $ 0.92660000 $ 0.88050000 $ 0.90110000 $ 2 125 171.53
05.03.2019 $ 0.79500000 $ 0.92700000 $ 0.76560000 $ 0.91950000 $ 3 730 149.67
04.03.2019 $ 0.87610000 $ 0.88110000 $ 0.77370000 $ 0.79460000 $ 2 524 981.28
03.03.2019 $ 0.87910000 $ 0.90090000 $ 0.86400000 $ 0.87630000 $ 714 451.64
02.03.2019 $ 0.92820000 $ 0.92960000 $ 0.85940000 $ 0.87890000 $ 1 553 151.41
01.03.2019 $ 0.90130000 $ 0.95370000 $ 0.88910000 $ 0.92820000 $ 1 934 162.48
28.02.2019 $ 0.89780000 $ 0.95100000 $ 0.87650000 $ 0.90110000 $ 3 525 785.61
27.02.2019 $ 0.90600000 $ 0.91800000 $ 0.85200000 $ 0.89920000 $ 3 449 857.32
26.02.2019 $ 0.97710000 $ 1.01 $ 0.88110000 $ 0.90680000 $ 4 476 961.13
25.02.2019 $ 0.97950000 $ 1.04 $ 0.91040000 $ 0.97730000 $ 11 698 593.55
24.02.2019 $ 0.96510000 $ 1.20 $ 0.84100000 $ 0.99350000 $ 24 494 828.54
23.02.2019 $ 0.81320000 $ 0.99800000 $ 0.80330000 $ 0.96780000 $ 11 835 410.39
22.02.2019 $ 0.73420000 $ 0.83650000 $ 0.73300000 $ 0.81450000 $ 4 839 423.43
21.02.2019 $ 0.74910000 $ 0.76600000 $ 0.69980000 $ 0.73490000 $ 3 191 635.76