Market Cap:

Ontology Ontology (ONT)

3.25 USD (-4.09%)
0.00042109 BTC (-6.97%)
0.09752010 NEO (-0.84%)
Market Cap
492,108,057 USD
63,707 BTC
14,754,028 NEO
Volume (24h)
40,434,000 USD
5,235 BTC
1,212,260 NEO
Circulating Supply
151,292,175 ONT
Total Supply
1,000,000,000 ONT

Historical data for Ontology

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 3.45 3.48 3.28 3.30 36,924,000 521,610,000
Jul 21, 2018 3.37 3.53 3.27 3.45 34,482,000 509,171,000
Jul 20, 2018 3.63 3.63 3.36 3.37 45,892,300 549,552,000
Jul 19, 2018 3.83 3.89 3.60 3.64 51,879,200 578,956,000
Jul 18, 2018 3.90 4.07 3.78 3.83 70,500,800 590,449,000
Jul 17, 2018 3.76 3.98 3.58 3.92 66,425,100 569,476,000
Jul 16, 2018 3.49 3.81 3.44 3.79 60,196,200 528,583,000
Jul 15, 2018 3.42 3.61 3.38 3.48 42,023,700 516,679,000
Jul 14, 2018 3.44 3.48 3.27 3.42 27,852,800 521,085,000
Jul 13, 2018 3.33 3.70 3.32 3.44 60,386,900 503,107,000
Jul 12, 2018 3.53 3.53 3.19 3.35 56,487,800 534,502,000
Jul 11, 2018 3.59 3.75 3.35 3.53 99,637,100 542,721,000
Jul 10, 2018 4.10 4.19 3.59 3.59 85,481,600 621,047,000
Jul 09, 2018 4.53 4.53 4.10 4.10 67,733,900 685,055,000
Jul 08, 2018 4.74 4.82 4.49 4.54 66,405,100 716,977,000
Jul 07, 2018 4.80 4.80 4.46 4.73 67,908,700 726,260,000
Jul 06, 2018 5.04 5.04 4.58 4.80 86,032,100 762,838,000
Jul 05, 2018 5.11 5.24 4.88 5.05 80,997,300 773,686,000
Jul 04, 2018 5.09 5.29 4.98 5.11 66,383,200 769,504,000
Jul 03, 2018 5.31 5.45 5.04 5.08 95,370,700 803,613,000
Jul 02, 2018 5.12 5.50 4.88 5.31 88,864,200 774,286,000
Jul 01, 2018 5.27 5.33 4.94 5.11 66,086,700 798,065,000
Jun 30, 2018 5.17 5.58 5.10 5.30 90,747,700 782,542,000
Jun 29, 2018 4.78 5.29 4.70 5.13 77,817,800 723,021,000
Jun 28, 2018 5.41 5.48 4.56 4.74 79,282,500 818,061,000
Jun 27, 2018 5.05 5.48 5.01 5.41 70,832,700 764,673,000
Jun 26, 2018 5.62 5.72 5.05 5.06 73,166,300 850,200,000
Jun 25, 2018 5.09 5.81 4.83 5.61 122,339,000 769,958,000
Jun 24, 2018 5.10 5.45 4.20 5.10 124,877,000 771,320,000
Jun 23, 2018 5.30 5.47 4.92 5.08 65,965,100 801,904,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)