Market Cap:

Ontology Ontology (ONT)

1.96 USD (-5.10%)
0.00029557 BTC (-4.20%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
360,657,127 USD
54,446 BTC
Volume (24h)
37,878,097 USD
5,718 BTC
Circulating Supply
184,206,203 ONT
Total Supply
1,000,000,000 ONT

Historical data for Ontology

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 2.07 2.14 2.01 2.08 46,592,900 380,923,290
Sep 22, 2018 2.18 2.21 1.99 2.06 73,489,700 400,844,446
Sep 21, 2018 1.85 2.17 1.81 2.13 79,915,700 340,693,446
Sep 20, 2018 1.72 1.83 1.70 1.83 33,377,300 316,574,020
Sep 19, 2018 1.73 1.75 1.66 1.71 31,727,800 318,764,264
Sep 18, 2018 1.69 1.75 1.66 1.73 31,952,700 311,471,584
Sep 17, 2018 1.84 1.87 1.68 1.70 48,574,700 338,403,903
Sep 16, 2018 1.86 1.86 1.80 1.83 50,569,500 341,791,840
Sep 15, 2018 1.81 1.91 1.79 1.86 39,983,900 334,013,249
Sep 14, 2018 1.91 1.91 1.78 1.83 58,290,300 351,343,539
Sep 13, 2018 1.74 1.93 1.74 1.90 76,165,200 321,353,350
Sep 12, 2018 1.76 1.76 1.58 1.73 63,706,500 323,323,564
Sep 11, 2018 1.87 1.88 1.72 1.75 42,511,800 344,813,191
Sep 10, 2018 1.86 1.91 1.81 1.84 48,876,900 343,488,882
Sep 09, 2018 1.89 1.97 1.79 1.85 63,246,200 348,032,811
Sep 08, 2018 2.00 2.08 1.85 1.88 65,376,200 368,676,223
Sep 07, 2018 2.07 2.15 1.96 1.99 82,835,900 381,455,140
Sep 06, 2018 1.86 2.09 1.75 2.07 83,467,300 343,397,071
Sep 05, 2018 2.42 2.44 1.84 1.86 88,428,700 445,553,242
Sep 04, 2018 2.42 2.50 2.41 2.42 59,541,000 444,994,998
Sep 03, 2018 2.50 2.51 2.36 2.42 60,887,800 460,407,117
Sep 02, 2018 2.61 2.62 2.42 2.49 84,043,700 481,585,826
Sep 01, 2018 2.48 2.65 2.48 2.62 102,917,000 457,714,055
Aug 31, 2018 2.50 2.54 2.41 2.47 91,304,400 461,136,203
Aug 30, 2018 2.55 2.59 2.32 2.51 115,737,000 470,215,013
Aug 29, 2018 2.81 2.84 2.49 2.54 136,419,000 517,295,567
Aug 28, 2018 2.66 2.85 2.57 2.81 127,542,000 489,415,340
Aug 27, 2018 2.38 2.66 2.33 2.66 137,623,000 438,267,699
Aug 26, 2018 2.35 2.44 2.20 2.39 106,828,000 433,613,733
Aug 25, 2018 2.17 2.46 2.13 2.36 91,870,600 398,857,499
* Earliest data in range (UTC time)
** Latest data in range (UTC time)