Market Cap:
Ontology Ontology (ONT)
0.678266 USD (-0.67%)
0.00017222 BTC (-0.79%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
219,952,578 USD
55,849 BTC
Volume (24h)
44,004,056 USD
11,173 BTC
Circulating Supply
324,286,568 ONT
Total Supply
1,000,000,000 ONT

Historical data for Ontology

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 0.683333 0.726223 0.676029 0.686168 44,532,431 222,515,226
Feb 18, 2019 0.643153 0.684163 0.634915 0.680919 40,491,042 220,812,789
Feb 17, 2019 0.623299 0.672724 0.620224 0.645875 44,588,702 209,448,560
Feb 16, 2019 0.669003 0.709975 0.629730 0.629809 90,286,780 204,238,727
Feb 15, 2019 0.570704 0.681910 0.565566 0.675509 115,754,805 219,058,598
Feb 14, 2019 0.579453 0.584920 0.563234 0.570682 11,844,322 185,064,482
Feb 13, 2019 0.580520 0.607964 0.575921 0.579721 21,146,488 187,995,795
Feb 12, 2019 0.579774 0.587382 0.566523 0.580775 17,029,336 188,337,678
Feb 11, 2019 0.588280 0.588280 0.571490 0.581001 13,197,624 188,410,954
Feb 10, 2019 0.579069 0.588507 0.562554 0.587508 17,880,504 190,520,796
Feb 09, 2019 0.564371 0.602529 0.555736 0.578419 23,094,154 187,573,521
Feb 08, 2019 0.519100 0.571719 0.516488 0.563916 19,743,466 182,870,325
Feb 07, 2019 0.515400 0.528521 0.514413 0.518084 10,383,352 168,007,595
Feb 06, 2019 0.531386 0.531386 0.507893 0.515018 12,190,440 167,013,551
Feb 05, 2019 0.534442 0.534891 0.523703 0.528030 10,019,259 171,232,881
Feb 04, 2019 0.538793 0.543378 0.534441 0.535084 8,224,638 173,520,398
Feb 03, 2019 0.552753 0.555080 0.532711 0.537689 11,667,054 174,365,401
Feb 02, 2019 0.543674 0.553375 0.540299 0.552761 9,445,255 179,253,083
Feb 01, 2019 0.538698 0.547734 0.528464 0.544251 12,967,855 176,493,386
Jan 31, 2019 0.555381 0.565483 0.529990 0.536120 17,291,686 173,856,502
Jan 30, 2019 0.548015 0.559933 0.543127 0.555713 22,488,233 180,210,401
Jan 29, 2019 0.562369 0.565415 0.542697 0.547090 19,507,220 177,413,871
Jan 28, 2019 0.604719 0.604719 0.541562 0.562218 25,517,881 182,319,684
Jan 27, 2019 0.612478 0.621093 0.590091 0.603862 20,416,669 195,824,327
Jan 26, 2019 0.618249 0.641763 0.608650 0.613176 26,284,465 198,844,632
Jan 25, 2019 0.599503 0.628848 0.593067 0.616777 28,818,207 200,012,640
Jan 24, 2019 0.596834 0.602762 0.591957 0.598279 14,578,266 194,013,867
Jan 23, 2019 0.605640 0.616316 0.589030 0.597230 19,265,061 193,673,577
Jan 22, 2019 0.585664 0.614188 0.580947 0.605992 20,443,961 196,515,040
Jan 21, 2019 0.599684 0.601962 0.580125 0.585009 16,633,175 189,710,594
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ontology

Ontology is an enterprise-grade blockchain network that provides secure and bespoke client chains. It combines several protocols with a view towards building a distributed trust system. These include protocols for smart contracts, identity, data and information exchange. The Ontology network functions as a connector between several blockchains. ONT is the network's native token. Ontology was launched in 2017 by OnChain, an entity that has ties with NEO.

Ontology Price 0.678266 USD
Market Rank #27
Market Cap 219,952,578 USD
24h Volume 44,004,056 USD
Circulating Supply 324,286,568 ONT
Total Supply 1,000,000,000 ONT
Max Supply No Data
Yesterday's Open / Close $0.683333 USD / $0.686168 USD
Yesterday's High / Low $0.726223 USD / $0.676029 USD
Yesterday's Change +0.002836 USD (+0.41%)
Yesterday's Volume $44,532,431 USD