Ontology Ontology

7.62 USD (-5.29%)
0.00090524 BTC (-4.25%)
0.12221200 NEO (-3.66%)

Market Cap

873,172,456 USD
103,775 BTC
14,010,029 NEO

Volume (24h)

90,731,300 USD
10,783 BTC
1,455,780 NEO

Circulating Supply

114,637,101 ONT

Total Supply

1,000,000,000 ONT

Historical data for Ontology

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 7.28 8.08 7.08 7.94 66,693,500 834,396,000
May 19, 2018 6.93 7.61 6.61 7.23 63,769,600 794,259,000
May 18, 2018 6.79 6.99 6.57 6.93 49,074,500 778,339,000
May 17, 2018 7.34 7.74 6.74 6.79 54,997,700 841,021,000
May 16, 2018 7.80 7.84 7.16 7.34 53,543,800 893,765,000
May 15, 2018 7.93 8.41 7.77 7.81 65,224,600 901,466,000
May 14, 2018 8.20 8.35 7.57 7.95 93,917,500 931,896,000
May 13, 2018 7.35 8.56 7.07 8.23 111,412,000 834,759,000
May 12, 2018 7.07 7.65 5.83 7.31 109,263,000 803,199,000
May 11, 2018 8.20 8.37 6.97 7.10 87,657,600 931,868,000
May 10, 2018 8.81 9.01 8.19 8.20 76,159,900 992,538,000
May 09, 2018 8.90 9.04 8.42 8.81 77,347,300 1,001,930,000
May 08, 2018 9.46 9.54 8.72 8.90 84,079,900 1,065,280,000
May 07, 2018 9.33 9.67 8.38 9.41 137,681,000 1,050,280,000
May 06, 2018 9.04 9.66 8.41 9.33 129,074,000 1,018,170,000
May 05, 2018 9.74 10.30 8.96 8.96 125,322,000 1,096,730,000
May 04, 2018 10.08 10.57 9.36 9.75 143,194,000 1,135,600,000
May 03, 2018 8.58 11.18 8.51 10.07 507,809,000 966,199,000
May 02, 2018 8.72 8.84 8.28 8.58 86,668,200 982,473,000
May 01, 2018 7.80 8.71 7.15 8.71 194,524,000 878,034,000
Apr 30, 2018 9.24 9.28 7.58 7.80 219,806,000 1,040,260,000
Apr 29, 2018 6.94 9.37 6.92 9.25 347,310,000 781,704,000
Apr 28, 2018 5.26 7.34 5.22 7.04 191,099,000 592,468,000
Apr 27, 2018 5.33 5.69 5.16 5.28 94,647,700 600,221,000
Apr 26, 2018 5.06 5.64 5.06 5.29 126,150,000 570,218,000
Apr 25, 2018 4.79 5.36 4.30 5.01 152,292,000 538,861,000
Apr 24, 2018 4.22 4.96 4.21 4.82 90,082,400 474,971,000
Apr 23, 2018 4.02 4.47 4.00 4.22 58,770,900 452,179,000
Apr 22, 2018 4.06 4.26 3.93 4.02 48,383,100 456,384,000