[coin-name] Information

Ontology current price is $0.70 with a marketcap of $225.66 M. Its price is 22.55% up in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $0.70
  • 1h %
    -0.29%
  • 24h %
    22.55%
  • 7d %
    23.86%
  • Market Cap
    $225.66 M
  • Volume
    $145.56 M
  • Available Supply
    324.29 M ONT
  • Rank
    25

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
08/03/2018$2.62213$16.62 M$0
09/03/2018$2.00376$189.08 M$0
10/03/2018$1.80845$139.11 M$0
11/03/2018$1.52821$45.13 M$0
12/03/2018$1.55265$47.43 M$0
13/03/2018$1.3184$65.59 M$0
14/03/2018$1.57115$127.65 M$0
15/03/2018$1.33508$368.48 M$0
16/03/2018$1.67863$48.50 M$0
17/03/2018$1.4606$81.09 M$164.35 M
18/03/2018$1.18286$33.16 M$133.10 M
19/03/2018$1.17356$32.98 M$132.05 M
20/03/2018$1.31918$30.69 M$148.44 M
21/03/2018$1.39809$29.27 M$157.32 M
22/03/2018$1.35849$33.00 M$152.86 M
23/03/2018$1.24252$23.00 M$139.81 M
24/03/2018$1.44746$25.99 M$162.87 M
25/03/2018$1.3731$24.26 M$154.50 M
26/03/2018$1.69172$38.50 M$190.35 M
27/03/2018$1.72346$75.63 M$193.93 M
28/03/2018$2.38049$124.02 M$267.86 M
29/03/2018$2.04065$115.36 M$229.62 M
30/03/2018$2.27659$61.90 M$256.17 M
31/03/2018$2.18426$58.69 M$245.78 M
01/04/2018$2.0928$34.33 M$235.49 M
02/04/2018$2.06749$37.79 M$232.64 M
03/04/2018$2.14449$31.22 M$241.30 M
04/04/2018$2.36189$31.33 M$265.76 M
05/04/2018$2.62457$49.23 M$295.32 M
06/04/2018$2.74519$73.39 M$308.89 M
07/04/2018$3.67809$109.60 M$413.86 M
08/04/2018$3.44954$126.80 M$388.15 M
09/04/2018$3.35398$85.80 M$377.39 M
10/04/2018$3.72686$83.85 M$419.35 M
11/04/2018$4.48196$175.08 M$504.32 M
12/04/2018$4.23017$107.55 M$475.99 M
13/04/2018$4.73998$121.39 M$533.35 M
14/04/2018$4.32357$92.94 M$486.49 M
15/04/2018$4.53673$66.62 M$510.48 M
16/04/2018$4.23072$42.91 M$476.05 M
17/04/2018$4.04629$50.59 M$455.29 M
18/04/2018$4.07865$48.39 M$458.94 M
19/04/2018$4.43138$53.61 M$498.63 M
20/04/2018$4.32377$56.91 M$486.52 M
21/04/2018$4.29933$63.49 M$483.77 M
22/04/2018$3.95854$46.35 M$445.42 M
23/04/2018$4.43654$60.01 M$499.21 M
24/04/2018$4.36756$54.05 M$491.44 M
25/04/2018$5.21352$117.63 M$586.63 M
26/04/2018$5.30415$177.94 M$597.24 M
27/04/2018$5.31885$79.85 M$598.90 M
28/04/2018$5.66371$106.63 M$637.85 M
29/04/2018$7.97329$254.26 M$897.95 M
30/04/2018$7.91226$322.69 M$891.08 M
01/05/2018$8.00708$215.48 M$901.75 M
02/05/2018$8.49261$143.66 M$956.43 M
03/05/2018$9.58355$259.02 M$1.08 B
04/05/2018$10.0686$263.83 M$1.13 B
05/05/2018$9.79623$134.87 M$1.10 B
06/05/2018$8.40678$117.90 M$946.77 M
07/05/2018$8.6691$116.24 M$976.36 M
08/05/2018$9.19246$131.56 M$1.04 B
09/05/2018$8.65489$81.13 M$974.76 M
10/05/2018$8.75427$73.39 M$985.95 M
11/05/2018$8.10107$74.88 M$920.50 M
12/05/2018$6.05977$94.26 M$688.61 M
13/05/2018$7.47477$93.47 M$849.41 M
14/05/2018$7.86479$123.47 M$893.73 M
15/05/2018$7.9775$76.00 M$906.54 M
16/05/2018$7.43824$69.11 M$852.70 M
17/05/2018$7.47974$53.17 M$857.46 M
18/05/2018$6.84336$50.67 M$784.50 M
19/05/2018$6.72906$45.80 M$771.40 M
20/05/2018$7.23173$68.32 M$829.02 M
21/05/2018$8.19626$83.02 M$939.60 M
22/05/2018$7.68718$78.72 M$896.61 M
23/05/2018$6.85889$57.47 M$808.23 M
24/05/2018$6.33533$75.75 M$746.54 M
25/05/2018$6.6631$73.58 M$819.38 M
26/05/2018$6.44977$53.71 M$793.14 M
27/05/2018$6.32101$48.64 M$777.31 M
28/05/2018$6.08634$56.03 M$748.45 M
29/05/2018$5.61018$56.63 M$689.90 M
30/05/2018$6.54859$98.06 M$805.29 M
31/05/2018$6.63208$78.81 M$815.56 M
01/06/2018$7.06708$109.22 M$869.05 M
02/06/2018$7.00953$85.54 M$861.98 M
03/06/2018$7.74515$127.67 M$952.44 M
04/06/2018$7.56082$125.53 M$1.14 B
05/06/2018$7.33169$100.11 M$1.11 B
06/06/2018$8.19001$119.67 M$1.24 B
07/06/2018$8.71649$160.17 M$1.32 B
08/06/2018$8.53231$123.07 M$1.29 B
09/06/2018$8.43728$97.68 M$1.28 B
10/06/2018$7.48347$88.73 M$1.13 B
11/06/2018$6.64854$136.22 M$1.01 B
12/06/2018$6.82421$99.86 M$1.03 B
13/06/2018$6.29211$83.35 M$951.95 M
14/06/2018$6.11795$101.33 M$925.60 M
15/06/2018$6.13743$87.99 M$928.55 M
16/06/2018$6.0227$49.27 M$911.19 M
17/06/2018$6.22698$51.46 M$942.09 M
18/06/2018$6.06706$56.37 M$917.90 M
19/06/2018$6.50408$98.26 M$984.02 M
20/06/2018$6.44699$102.03 M$975.38 M
21/06/2018$6.57908$75.42 M$995.36 M
22/06/2018$5.92284$81.52 M$896.08 M
23/06/2018$5.01988$85.61 M$759.47 M
24/06/2018$4.37904$73.64 M$662.51 M
25/06/2018$5.26977$123.33 M$797.27 M
26/06/2018$5.60353$120.89 M$847.77 M
27/06/2018$5.18991$78.36 M$785.19 M
28/06/2018$5.26709$67.17 M$796.87 M
29/06/2018$4.79171$85.85 M$724.95 M
30/06/2018$5.28316$91.03 M$799.30 M
01/07/2018$5.13723$73.16 M$777.22 M
02/07/2018$4.92631$64.87 M$745.31 M
03/07/2018$5.34534$99.26 M$808.71 M
04/07/2018$5.03215$77.63 M$761.32 M
05/07/2018$5.13354$77.07 M$776.66 M
06/07/2018$4.65889$78.43 M$704.85 M
07/07/2018$4.64495$82.19 M$702.74 M
08/07/2018$4.7266$71.36 M$715.10 M
09/07/2018$4.52556$63.09 M$684.68 M
10/07/2018$3.95069$75.94 M$597.71 M
11/07/2018$3.54057$85.65 M$535.66 M
12/07/2018$3.31087$91.41 M$500.91 M
13/07/2018$3.54991$61.73 M$537.07 M
14/07/2018$3.33779$42.47 M$504.98 M
15/07/2018$3.41811$26.73 M$517.13 M
16/07/2018$3.48219$46.68 M$526.83 M
17/07/2018$3.61977$61.63 M$547.64 M
18/07/2018$3.94247$74.45 M$596.46 M
19/07/2018$3.73214$61.42 M$564.64 M
20/07/2018$3.45406$51.45 M$522.57 M
21/07/2018$3.40727$40.64 M$515.49 M
22/07/2018$3.35155$34.73 M$507.06 M
23/07/2018$3.3713$35.99 M$510.05 M
24/07/2018$3.29564$44.12 M$498.60 M
25/07/2018$3.50471$48.24 M$530.24 M
26/07/2018$3.54717$35.01 M$536.66 M
27/07/2018$3.31272$35.90 M$501.19 M
28/07/2018$3.42048$38.65 M$517.49 M
29/07/2018$3.29884$29.10 M$499.09 M
30/07/2018$3.19846$30.13 M$483.90 M
31/07/2018$2.92448$40.39 M$442.45 M
01/08/2018$2.57481$40.21 M$389.55 M
02/08/2018$2.67827$25.85 M$405.20 M
03/08/2018$2.26463$31.38 M$342.62 M
04/08/2018$2.36494$26.65 M$357.80 M
05/08/2018$2.2613$24.09 M$342.12 M
06/08/2018$2.25504$21.97 M$341.17 M
07/08/2018$2.20927$18.89 M$334.25 M
08/08/2018$2.10851$36.29 M$319.00 M
09/08/2018$1.87878$30.96 M$284.24 M
10/08/2018$1.80364$27.74 M$272.88 M
11/08/2018$1.56952$25.16 M$237.46 M
12/08/2018$1.44744$22.79 M$218.99 M
13/08/2018$1.49545$17.28 M$226.25 M
14/08/2018$1.18485$23.33 M$179.26 M
15/08/2018$1.29966$19.92 M$196.63 M
16/08/2018$1.50111$29.65 M$227.11 M
17/08/2018$2.00566$92.95 M$303.44 M
18/08/2018$2.10071$174.97 M$317.82 M
19/08/2018$2.08299$166.10 M$315.14 M
20/08/2018$2.35139$212.76 M$355.75 M
21/08/2018$2.31661$175.00 M$350.48 M
22/08/2018$2.28593$159.30 M$345.84 M
23/08/2018$2.05983$116.61 M$379.43 M
24/08/2018$2.13958$87.43 M$394.12 M
25/08/2018$2.1465$56.00 M$395.40 M
26/08/2018$2.3094$115.15 M$425.41 M
27/08/2018$2.49385$119.47 M$459.38 M
28/08/2018$2.65074$123.29 M$488.28 M
29/08/2018$2.64784$135.45 M$487.75 M
30/08/2018$2.4423$122.72 M$449.89 M
31/08/2018$2.51821$118.36 M$463.87 M
01/09/2018$2.54545$83.27 M$468.89 M
02/09/2018$2.5597$107.63 M$471.51 M
03/09/2018$2.40108$73.15 M$442.29 M
04/09/2018$2.45847$59.24 M$452.87 M
05/09/2018$2.43071$53.93 M$447.75 M
06/09/2018$1.85736$111.40 M$342.14 M
07/09/2018$2.0108$76.14 M$370.40 M
08/09/2018$2.04737$67.63 M$377.14 M
09/09/2018$1.81986$67.77 M$335.23 M
10/09/2018$1.88445$61.29 M$347.13 M
11/09/2018$1.83837$46.46 M$338.64 M
12/09/2018$1.61661$43.48 M$297.79 M
13/09/2018$1.76621$61.79 M$325.35 M
14/09/2018$1.84444$75.44 M$339.76 M
15/09/2018$1.84535$43.07 M$339.92 M
16/09/2018$1.82429$46.22 M$336.05 M
17/09/2018$1.81246$50.22 M$333.87 M
18/09/2018$1.66989$39.30 M$307.60 M
19/09/2018$1.69808$32.28 M$312.80 M
20/09/2018$1.70161$30.10 M$313.45 M
21/09/2018$1.9111$45.52 M$352.04 M
22/09/2018$2.04224$99.38 M$376.19 M
23/09/2018$2.11873$47.46 M$390.28 M
24/09/2018$1.92614$44.58 M$354.81 M
25/09/2018$1.79171$39.22 M$330.04 M
26/09/2018$1.82033$29.45 M$335.32 M
27/09/2018$1.81588$31.04 M$334.50 M
28/09/2018$1.94911$57.57 M$359.04 M
29/09/2018$1.97934$78.49 M$364.61 M
30/09/2018$1.97955$26.46 M$364.65 M
01/10/2018$1.98773$19.81 M$366.15 M
02/10/2018$1.98353$16.66 M$365.38 M
03/10/2018$1.91292$18.94 M$352.37 M
04/10/2018$1.91913$21.14 M$353.52 M
05/10/2018$1.91124$15.01 M$352.06 M
06/10/2018$1.96207$14.42 M$406.18 M
07/10/2018$1.91475$12.48 M$396.39 M
08/10/2018$2.04509$23.94 M$423.37 M
09/10/2018$2.06696$52.79 M$427.90 M
10/10/2018$2.03003$27.78 M$420.25 M
11/10/2018$1.8118$36.75 M$375.07 M
12/10/2018$1.76836$31.59 M$366.08 M
13/10/2018$1.78828$22.82 M$370.20 M
14/10/2018$1.81023$13.38 M$374.75 M
15/10/2018$1.86684$42.72 M$386.47 M
16/10/2018$1.8323$17.18 M$379.32 M
17/10/2018$1.8216$15.78 M$377.10 M
18/10/2018$1.8547$23.44 M$383.95 M
19/10/2018$1.81659$26.42 M$376.06 M
20/10/2018$1.81246$17.20 M$375.21 M
21/10/2018$1.85126$10.56 M$383.24 M
22/10/2018$1.81525$13.29 M$375.79 M
23/10/2018$1.77962$20.93 M$368.41 M
24/10/2018$1.78675$20.13 M$369.89 M
25/10/2018$1.74302$16.70 M$360.83 M
26/10/2018$1.71436$15.87 M$354.90 M
27/10/2018$1.73062$15.84 M$358.27 M
28/10/2018$1.71402$15.50 M$354.83 M
29/10/2018$1.707$23.29 M$353.38 M
30/10/2018$1.64306$25.00 M$340.14 M
31/10/2018$1.62171$14.82 M$335.72 M
01/11/2018$1.65463$18.20 M$342.54 M
02/11/2018$1.68762$13.34 M$349.37 M
03/11/2018$1.65706$15.42 M$343.04 M
04/11/2018$1.71447$25.92 M$354.92 M
05/11/2018$1.68422$22.03 M$348.66 M
06/11/2018$1.68921$21.25 M$349.70 M
07/11/2018$1.70522$21.91 M$353.01 M
08/11/2018$1.68585$25.09 M$349.00 M
09/11/2018$1.6517$19.60 M$341.93 M
10/11/2018$1.62626$21.33 M$336.66 M
11/11/2018$1.62865$20.47 M$337.16 M
12/11/2018$1.6128$19.69 M$333.88 M
13/11/2018$1.60396$18.65 M$332.05 M
14/11/2018$1.49861$23.21 M$310.24 M
15/11/2018$1.36538$68.03 M$282.66 M
16/11/2018$1.36495$42.34 M$397.36 M
17/11/2018$1.33209$24.15 M$387.79 M
18/11/2018$1.33186$18.18 M$387.73 M
19/11/2018$1.16297$24.42 M$338.56 M
20/11/2018$0.949802$52.36 M$276.50 M
21/11/2018$1.04092$48.93 M$303.03 M
22/11/2018$0.993466$32.42 M$289.21 M
23/11/2018$0.944674$27.89 M$275.01 M
24/11/2018$0.969652$18.41 M$282.28 M
25/11/2018$0.839187$36.00 M$244.30 M
26/11/2018$0.838181$57.35 M$244.01 M
27/11/2018$0.736572$55.85 M$214.43 M
28/11/2018$0.787811$33.66 M$229.34 M
29/11/2018$0.861340791454$48.80 M$250.75 M
30/11/2018$0.742972644301$28.87 M$216.29 M
01/12/2018$0.813718179604$33.92 M$236.89 M
02/12/2018$0.816094588044$40.17 M$237.58 M
03/12/2018$0.782484201365$29.07 M$227.79 M
04/12/2018$0.741811010814$32.42 M$215.95 M
05/12/2018$0.712727929631$30.25 M$207.49 M
06/12/2018$0.634968803855$29.01 M$184.85 M
07/12/2018$0.547800820801$24.85 M$159.47 M
08/12/2018$0.531684229844$15.45 M$154.78 M
09/12/2018$0.561338293894$9.74 M$163.41 M
10/12/2018$0.551452368578$12.23 M$160.54 M
11/12/2018$0.526522558564$6.72 M$153.28 M
12/12/2018$0.546484851528$6.34 M$159.09 M
13/12/2018$0.530571299885$7.23 M$154.46 M
14/12/2018$0.494506330868$6.44 M$143.96 M
15/12/2018$0.44233952256$7.87 M$128.77 M
16/12/2018$0.463969925726$8.11 M$135.07 M
17/12/2018$0.520196207085$11.75 M$151.44 M
18/12/2018$0.594975314234$37.61 M$173.21 M
19/12/2018$0.668705152229$56.58 M$194.67 M
20/12/2018$0.65591759729$39.41 M$190.95 M
21/12/2018$0.769473691526$46.02 M$224.01 M
22/12/2018$0.712016878406$44.71 M$207.28 M
23/12/2018$0.759204843304$24.07 M$221.02 M
24/12/2018$0.801842488019$32.20 M$233.43 M
25/12/2018$0.646430840095$33.22 M$188.19 M
26/12/2018$0.647698534442$23.37 M$188.56 M
27/12/2018$0.595644355199$31.44 M$173.40 M
28/12/2018$0.566700492202$19.78 M$164.98 M
29/12/2018$0.632088511971$23.78 M$184.01 M
30/12/2018$0.615984071829$18.39 M$179.32 M
31/12/2018$0.597370715636$10.24 M$173.90 M
01/01/2019$0.592220472494$8.11 M$172.40 M
02/01/2019$0.633500384913$14.71 M$184.42 M
03/01/2019$0.613652751558$13.86 M$178.64 M
04/01/2019$0.605197911562$9.71 M$176.18 M
05/01/2019$0.61502762822$11.93 M$179.04 M
06/01/2019$0.624395147835$12.29 M$181.77 M
07/01/2019$0.635767266932$16.93 M$185.08 M
08/01/2019$0.65684438949$13.11 M$191.22 M
09/01/2019$0.676162117675$25.66 M$196.84 M
10/01/2019$0.611856219967$45.88 M$198.42 M
11/01/2019$0.607072115081$23.42 M$196.87 M
12/01/2019$0.626184031123$54.17 M$203.06 M
13/01/2019$0.606660424378$20.55 M$196.73 M
14/01/2019$0.580772776044$23.88 M$188.34 M
15/01/2019$0.608346059457$30.23 M$197.28 M
16/01/2019$0.617897332677$35.45 M$200.38 M
17/01/2019$0.618996333554$26.04 M$200.73 M
18/01/2019$0.613002953001$15.29 M$198.79 M
19/01/2019$0.625665589732$19.46 M$202.89 M
20/01/2019$0.589748650831$20.93 M$191.25 M
21/01/2019$0.58955259042$16.31 M$191.18 M
22/01/2019$0.60232954739$17.10 M$195.33 M
23/01/2019$0.615817644655$18.52 M$199.70 M
24/01/2019$0.596644823582$17.48 M$193.48 M
25/01/2019$0.616652945405$16.89 M$199.97 M
26/01/2019$0.620774143423$35.14 M$201.31 M
27/01/2019$0.59434078184$19.81 M$192.74 M
28/01/2019$0.55828543555$23.53 M$181.04 M
29/01/2019$0.547499656117$21.43 M$177.55 M
30/01/2019$0.5542479494$23.31 M$179.74 M
31/01/2019$0.537039373736$16.92 M$174.15 M
01/02/2019$0.546122910124$14.62 M$177.10 M
02/02/2019$0.54738882955$9.55 M$177.51 M
03/02/2019$0.54406564922$10.55 M$176.43 M
04/02/2019$0.536886830359$8.84 M$174.11 M
05/02/2019$0.530757996966$9.39 M$172.12 M
06/02/2019$0.512488971458$11.61 M$166.19 M
07/02/2019$0.527742697002$10.28 M$171.14 M
08/02/2019$0.542102481205$11.55 M$175.80 M
09/02/2019$0.591474112067$27.75 M$191.81 M
10/02/2019$0.57556487084$19.02 M$186.65 M
11/02/2019$0.581558205296$13.25 M$188.59 M
12/02/2019$0.573889303209$16.01 M$186.10 M
13/02/2019$0.586157224768$20.98 M$190.08 M
14/02/2019$0.567665816474$13.93 M$184.09 M
15/02/2019$0.675449711417$64.14 M$219.04 M
15/02/2019$0.658141425452$103.41 M$213.43 M
16/02/2019$0.698256013902$146.04 M$226.44 M