Ontology (ONT) Live Price: $0.93

Ontology current price is $0.93 with a total marketcap of $493.76 M. Ontology market price is 0.44% up down in last 24 hours. Here you can find live Ontology price chart and Ontology current market capitalization. Based on Ontology price change (0.44% up down) in last 24 hours you can analyze weather it is best opportunity to buy or sell Ontology.


Here you can stay upto date with latest Ontology price movements and also participate in Ontology price discussions below. You can also check Ontology historical price information and recent Ontology twitter news feed.

  • ontology
    Ontology(ONT)
  • Price
    $0.93
  • 1h %
    1.22%
  • 24h %
    0.44%
  • 7d %
    -33.4%
  • Market Cap
    $493.76 M
  • Volume
    $123.04 M
  • Available Supply
    533.26 M ONT
  • Rank
    27

More Info About Coin

Historical Data


Loading Chart...
DatePriceVolumeMarket Cap
15/07/2018$3.59097$36.44 M$543.29 M
16/07/2018$3.70749$56.71 M$560.91 M
17/07/2018$3.5987$51.34 M$544.46 M
18/07/2018$3.93307$80.21 M$595.04 M
19/07/2018$3.6407$57.45 M$550.81 M
20/07/2018$3.46557$48.73 M$524.31 M
21/07/2018$3.45131$36.26 M$522.16 M
22/07/2018$3.36118$36.22 M$508.52 M
23/07/2018$3.22953$39.69 M$488.60 M
24/07/2018$3.28914$40.34 M$497.62 M
25/07/2018$3.50316$47.98 M$530.00 M
26/07/2018$3.43805$32.87 M$520.15 M
27/07/2018$3.38295$39.91 M$511.81 M
28/07/2018$3.34349$33.17 M$505.84 M
29/07/2018$3.24831$28.96 M$491.44 M
30/07/2018$3.05142$34.26 M$461.66 M
31/07/2018$2.86658$44.04 M$433.69 M
01/08/2018$2.61321$32.08 M$395.36 M
02/08/2018$2.4705$27.50 M$373.77 M
03/08/2018$2.41986$29.96 M$366.11 M
04/08/2018$2.22225$26.95 M$336.21 M
05/08/2018$2.29434$20.86 M$347.12 M
06/08/2018$2.18078$21.63 M$329.93 M
07/08/2018$2.32178$19.72 M$351.27 M
08/08/2018$1.79716$41.12 M$271.90 M
09/08/2018$1.88041$29.11 M$284.49 M
10/08/2018$1.77104$25.07 M$267.94 M
11/08/2018$1.53393$27.77 M$232.07 M
12/08/2018$1.50844$17.52 M$228.22 M
13/08/2018$1.34785$18.77 M$203.92 M
14/08/2018$1.12306$21.48 M$169.91 M
15/08/2018$1.38535$22.53 M$209.59 M
16/08/2018$1.71013$45.07 M$258.73 M
17/08/2018$2.25396$118.80 M$341.01 M
18/08/2018$1.93688$212.93 M$293.03 M
19/08/2018$2.26742$163.89 M$343.04 M
20/08/2018$2.38428$212.53 M$360.72 M
21/08/2018$2.18092$143.59 M$329.96 M
22/08/2018$2.14323$142.04 M$324.25 M
23/08/2018$2.14226$112.62 M$394.62 M
24/08/2018$2.12564$75.00 M$391.56 M
25/08/2018$2.44597$78.31 M$450.56 M
26/08/2018$2.33484$120.45 M$430.09 M
27/08/2018$2.56877$121.93 M$473.18 M
28/08/2018$2.72895$124.13 M$502.69 M
29/08/2018$2.59556$145.46 M$478.12 M
30/08/2018$2.38133$110.94 M$438.66 M
31/08/2018$2.50048$102.05 M$460.60 M
01/09/2018$2.61637$97.89 M$481.95 M
02/09/2018$2.50235$92.72 M$460.95 M
03/09/2018$2.40846$60.16 M$443.65 M
04/09/2018$2.46732$59.26 M$454.50 M
05/09/2018$2.06104$81.45 M$379.66 M
06/09/2018$1.94463$89.53 M$358.21 M
07/09/2018$2.0379$84.37 M$375.39 M
08/09/2018$1.91919$58.01 M$353.53 M
09/09/2018$1.90325$70.08 M$350.59 M
10/09/2018$1.81299$52.15 M$333.96 M
11/09/2018$1.7413$43.18 M$320.76 M
12/09/2018$1.6697$62.85 M$307.57 M
13/09/2018$1.88557$73.36 M$347.33 M
14/09/2018$1.86098$66.06 M$342.80 M
15/09/2018$1.85759$42.49 M$342.18 M
16/09/2018$1.82256$48.42 M$335.73 M
17/09/2018$1.71049$49.66 M$315.08 M
18/09/2018$1.74194$33.33 M$320.88 M
19/09/2018$1.68365$29.39 M$310.14 M
20/09/2018$1.72847$28.96 M$318.39 M
21/09/2018$1.94222$71.19 M$357.77 M
22/09/2018$2.09274$89.31 M$385.50 M
23/09/2018$2.06082$45.61 M$379.62 M
24/09/2018$1.95976$37.91 M$361.00 M
25/09/2018$1.77147$37.42 M$326.32 M
26/09/2018$1.85538$34.57 M$341.77 M
27/09/2018$1.8633$26.85 M$343.23 M
28/09/2018$1.98944$96.76 M$366.47 M
29/09/2018$1.99315$40.39 M$367.15 M
30/09/2018$1.99115$23.99 M$366.78 M
01/10/2018$1.95631$15.87 M$360.36 M
02/10/2018$1.97366$15.15 M$363.56 M
03/10/2018$1.87323$24.08 M$345.06 M
04/10/2018$1.93796$16.54 M$356.98 M
05/10/2018$1.92844$14.54 M$355.23 M
06/10/2018$1.92917$14.92 M$399.37 M
07/10/2018$1.9234$12.00 M$398.18 M
08/10/2018$2.08864$44.89 M$432.38 M
09/10/2018$2.04921$38.51 M$424.22 M
10/10/2018$2.06045$27.34 M$426.55 M
11/10/2018$1.80563$36.97 M$373.80 M
12/10/2018$1.76731$33.73 M$365.86 M
13/10/2018$1.7711$19.21 M$366.65 M
14/10/2018$1.79538$10.45 M$371.67 M
15/10/2018$1.81556$47.89 M$375.85 M
16/10/2018$1.81988$12.76 M$376.75 M
17/10/2018$1.83226$20.23 M$379.31 M
18/10/2018$1.82865$26.15 M$378.56 M
19/10/2018$1.81884$19.73 M$376.53 M
20/10/2018$1.82789$16.75 M$378.40 M
21/10/2018$1.83809$9.51 M$380.52 M
22/10/2018$1.80231$20.08 M$373.11 M
23/10/2018$1.7914$22.33 M$370.85 M
24/10/2018$1.78511$15.73 M$369.55 M
25/10/2018$1.74181$15.25 M$360.58 M
26/10/2018$1.73844$19.15 M$359.89 M
27/10/2018$1.71085$16.20 M$354.17 M
28/10/2018$1.75602$19.55 M$363.53 M
29/10/2018$1.63238$26.23 M$337.93 M
30/10/2018$1.62957$15.36 M$337.35 M
31/10/2018$1.6417$20.25 M$339.86 M
01/11/2018$1.69641$12.22 M$351.19 M
02/11/2018$1.68218$14.69 M$348.24 M
03/11/2018$1.66258$15.00 M$344.18 M
04/11/2018$1.70425$29.78 M$352.81 M
05/11/2018$1.68048$20.04 M$347.89 M
06/11/2018$1.6979$20.34 M$351.49 M
07/11/2018$1.68052$25.29 M$347.90 M
08/11/2018$1.66685$21.63 M$345.07 M
09/11/2018$1.64401$23.84 M$340.34 M
10/11/2018$1.65151$19.11 M$341.89 M
11/11/2018$1.62494$20.67 M$336.39 M
12/11/2018$1.62381$18.01 M$336.16 M
13/11/2018$1.57642$18.58 M$326.35 M
14/11/2018$1.42094$52.33 M$294.16 M
15/11/2018$1.43209$50.63 M$416.90 M
16/11/2018$1.35$29.42 M$393.01 M
17/11/2018$1.32552$24.58 M$385.88 M
18/11/2018$1.34389$15.53 M$391.23 M
19/11/2018$1.13971$39.02 M$331.79 M
20/11/2018$0.975792$60.46 M$284.07 M
21/11/2018$1.01491$42.97 M$295.46 M
22/11/2018$0.991557$29.67 M$288.66 M
23/11/2018$0.97104$23.47 M$282.69 M
24/11/2018$0.887323$20.19 M$258.31 M
25/11/2018$0.887212$52.74 M$258.28 M
26/11/2018$0.760946$71.80 M$221.52 M
27/11/2018$0.761517$24.98 M$221.69 M
28/11/2018$0.856845$47.11 M$249.44 M
29/11/2018$0.821408206808$36.77 M$239.12 M
30/11/2018$0.763824194342$33.46 M$222.36 M
01/12/2018$0.830471309416$35.91 M$241.76 M
02/12/2018$0.83998647547$38.08 M$244.53 M
03/12/2018$0.756482646868$30.02 M$220.22 M
04/12/2018$0.734358307306$27.93 M$213.78 M
05/12/2018$0.667066964315$29.04 M$194.19 M
06/12/2018$0.606211289653$31.33 M$176.48 M
07/12/2018$0.54768731343$20.16 M$159.44 M
08/12/2018$0.536232853752$13.76 M$156.11 M
09/12/2018$0.575743242816$10.58 M$167.61 M
10/12/2018$0.540863110015$9.98 M$157.45 M
11/12/2018$0.533708281573$5.75 M$155.37 M
12/12/2018$0.539788914241$6.65 M$157.14 M
13/12/2018$0.50948126255$7.18 M$148.32 M
14/12/2018$0.478027048448$6.68 M$139.16 M
15/12/2018$0.457250386585$7.93 M$133.11 M
16/12/2018$0.461838818561$6.74 M$134.45 M
17/12/2018$0.584004314837$29.82 M$170.01 M
18/12/2018$0.682948800375$44.65 M$198.82 M
19/12/2018$0.619747446485$42.93 M$180.42 M
20/12/2018$0.668363237952$38.35 M$194.57 M
21/12/2018$0.713730643411$52.24 M$207.78 M
22/12/2018$0.743741455663$32.87 M$216.51 M
23/12/2018$0.753391743954$23.38 M$219.32 M
24/12/2018$0.779476612538$36.75 M$226.92 M
25/12/2018$0.662849028582$31.53 M$192.97 M
26/12/2018$0.643066817942$23.31 M$187.21 M
27/12/2018$0.562122776154$30.46 M$163.64 M
28/12/2018$0.628340045951$23.09 M$182.92 M
29/12/2018$0.614790238764$19.56 M$178.98 M
30/12/2018$0.622384670834$14.11 M$181.19 M
31/12/2018$0.588230508981$9.51 M$171.24 M
01/01/2019$0.606376011844$9.23 M$176.53 M
02/01/2019$0.649978635833$15.81 M$189.22 M
03/01/2019$0.608312355463$12.65 M$177.09 M
04/01/2019$0.610657926869$11.38 M$177.77 M
05/01/2019$0.624125591217$11.99 M$181.69 M
06/01/2019$0.654048134812$14.90 M$190.40 M
07/01/2019$0.629891252172$12.68 M$183.37 M
08/01/2019$0.642987077447$17.51 M$187.18 M
09/01/2019$0.720300836656$31.19 M$233.58 M
10/01/2019$0.597208181957$42.81 M$193.67 M
11/01/2019$0.635375315636$51.69 M$206.04 M
12/01/2019$0.619528193107$34.48 M$200.90 M
13/01/2019$0.575522247648$23.24 M$186.63 M
14/01/2019$0.61104642566$27.49 M$198.15 M
15/01/2019$0.590472310471$26.13 M$191.48 M
16/01/2019$0.624915739567$33.83 M$202.65 M
17/01/2019$0.626817468446$23.74 M$203.27 M
18/01/2019$0.607013076451$15.15 M$196.85 M
19/01/2019$0.621103996389$20.09 M$201.42 M
20/01/2019$0.599663515827$19.74 M$194.46 M
21/01/2019$0.585738590226$16.67 M$189.95 M
22/01/2019$0.607074552876$20.46 M$196.87 M
23/01/2019$0.596956349558$19.26 M$193.58 M
24/01/2019$0.599042232427$14.58 M$194.26 M
25/01/2019$0.617596984306$28.86 M$200.28 M
26/01/2019$0.612315216823$26.24 M$198.57 M
27/01/2019$0.60522411487$20.44 M$196.27 M
28/01/2019$0.563675618127$25.59 M$182.79 M
29/01/2019$0.547115680203$19.50 M$177.42 M
30/01/2019$0.555919663799$22.49 M$180.28 M
31/01/2019$0.535539221405$17.28 M$173.67 M
01/02/2019$0.544415257329$12.93 M$176.55 M
02/02/2019$0.553375238239$9.34 M$179.45 M
03/02/2019$0.537488440585$11.67 M$174.30 M
04/02/2019$0.534703769801$8.22 M$173.40 M
05/02/2019$0.527676858152$9.97 M$171.12 M
06/02/2019$0.514248287716$12.22 M$166.76 M
07/02/2019$0.518210552479$10.35 M$168.05 M
08/02/2019$0.562750380958$19.64 M$182.49 M
09/02/2019$0.579008048671$23.17 M$187.76 M
10/02/2019$0.58722895992$17.79 M$190.43 M
11/02/2019$0.581320003766$13.28 M$188.51 M
12/02/2019$0.580439378734$16.98 M$188.23 M
13/02/2019$0.57920010743$21.14 M$187.83 M
14/02/2019$0.570502160341$11.86 M$185.01 M
15/02/2019$0.678236470057$115.68 M$219.94 M
16/02/2019$0.631049728393$90.68 M$204.64 M
17/02/2019$0.645126340925$44.62 M$209.21 M
18/02/2019$0.6800448525$41.19 M$220.53 M
19/02/2019$0.685809115874$44.47 M$222.40 M
20/02/2019$0.751428333892$41.06 M$243.68 M
21/02/2019$0.732378189457$38.81 M$237.50 M
22/02/2019$0.817800979664$69.22 M$265.20 M
23/02/2019$0.976025025497$167.49 M$316.51 M
24/02/2019$0.992753841972$334.26 M$321.94 M
25/02/2019$0.988257522139$155.87 M$320.48 M
26/02/2019$0.921991198415$66.12 M$298.99 M
27/02/2019$0.909588709087$47.72 M$294.97 M
28/02/2019$0.908872452094$48.04 M$294.74 M
01/03/2019$0.939154999432$32.12 M$304.56 M
02/03/2019$0.891108465799$26.71 M$288.97 M
03/03/2019$0.881913167282$17.20 M$285.99 M
04/03/2019$0.805269650846$33.27 M$261.14 M
05/03/2019$0.927202375973$54.75 M$300.68 M
06/03/2019$0.907034710044$34.71 M$294.14 M
07/03/2019$1.00809274087$84.11 M$326.91 M
08/03/2019$0.987240120752$68.11 M$320.15 M
09/03/2019$0.989546865155$43.41 M$320.90 M
10/03/2019$0.970485505506$35.02 M$314.72 M
11/03/2019$0.917097061803$33.27 M$297.40 M
12/03/2019$0.969225246692$61.32 M$314.31 M
13/03/2019$1.02617727424$93.86 M$332.78 M
14/03/2019$1.00252110118$46.05 M$496.07 M
15/03/2019$1.01178712176$29.65 M$500.66 M
16/03/2019$1.08188990051$61.50 M$535.34 M
17/03/2019$1.12268839637$59.51 M$555.53 M
18/03/2019$1.09838895204$76.96 M$543.51 M
19/03/2019$1.1385806015$47.49 M$563.40 M
20/03/2019$1.32999831581$149.14 M$658.11 M
21/03/2019$1.29478562084$212.20 M$640.69 M
22/03/2019$1.29221978424$104.92 M$639.42 M
23/03/2019$1.27159300528$79.22 M$629.21 M
24/03/2019$1.24999091119$74.50 M$618.52 M
25/03/2019$1.20020046951$71.83 M$593.89 M
26/03/2019$1.1795203802$72.66 M$583.65 M
27/03/2019$1.27825882148$73.33 M$632.51 M
28/03/2019$1.23571182778$53.24 M$611.46 M
29/03/2019$1.24137372266$59.99 M$614.26 M
30/03/2019$1.28677128009$81.10 M$636.72 M
31/03/2019$1.30311621591$48.94 M$644.81 M
01/04/2019$1.31703916549$74.46 M$651.70 M
02/04/2019$1.48114479835$152.00 M$732.90 M
03/04/2019$1.49197368331$176.83 M$738.26 M
04/04/2019$1.59679943254$191.66 M$790.13 M
05/04/2019$1.62828218416$96.47 M$805.71 M
06/04/2019$1.5720426944$90.95 M$777.88 M
07/04/2019$1.53377802031$99.88 M$758.95 M
08/04/2019$1.50819455324$117.40 M$746.29 M
09/04/2019$1.45226182748$78.12 M$718.61 M
10/04/2019$1.50221295268$88.68 M$743.38 M
11/04/2019$1.33355320265$118.34 M$659.91 M
12/04/2019$1.34625676453$75.90 M$666.20 M
13/04/2019$1.32528353684$47.08 M$655.82 M
14/04/2019$1.36018589174$55.26 M$673.09 M
15/04/2019$1.30478550117$67.01 M$645.68 M
16/04/2019$1.32389771602$67.15 M$655.14 M
17/04/2019$1.32865372488$62.33 M$657.49 M
18/04/2019$1.33699945872$70.41 M$661.62 M
19/04/2019$1.30533731097$64.43 M$645.95 M
20/04/2019$1.31111395763$61.86 M$648.81 M
21/04/2019$1.23245300497$76.23 M$609.88 M
22/04/2019$1.23369577665$84.21 M$610.50 M
23/04/2019$1.17054882381$107.81 M$579.25 M
24/04/2019$1.12615395262$108.63 M$557.28 M
25/04/2019$1.02666706547$72.53 M$508.05 M
26/04/2019$1.0505854982$78.28 M$519.89 M
27/04/2019$1.13663815932$108.16 M$562.47 M
28/04/2019$1.10945242742$66.87 M$549.02 M
29/04/2019$1.04707857405$72.21 M$518.10 M
30/04/2019$1.11165112048$67.17 M$550.05 M
01/05/2019$1.12049370213$54.82 M$554.43 M
02/05/2019$1.10970863873$62.26 M$549.09 M
03/05/2019$1.13953660798$69.28 M$563.85 M
04/05/2019$1.09136721371$82.94 M$540.01 M
05/05/2019$1.09068389319$52.84 M$539.68 M
07/05/2019$1.06911203605$65.26 M$529.00 M
08/05/2019$1.038007756$67.84 M$513.61 M
09/05/2019$1.05095141554$43.23 M$520.02 M
10/05/2019$1.01506644276$46.04 M$502.26 M
11/05/2019$1.06324222338$74.60 M$526.10 M
12/05/2019$1.19889731144$122.15 M$593.22 M
13/05/2019$1.15318529525$91.56 M$570.83 M
14/05/2019$1.27701778571$111.41 M$632.13 M
15/05/2019$1.47506717843$155.26 M$730.16 M
16/05/2019$1.59224057846$128.39 M$788.17 M
17/05/2019$1.43892650459$166.96 M$712.27 M
18/05/2019$1.37683604323$152.87 M$681.54 M
19/05/2019$1.31343148019$98.47 M$650.15 M
20/05/2019$1.41674036389$115.11 M$701.29 M
21/05/2019$1.37839484282$90.06 M$682.31 M
22/05/2019$1.38836193263$82.67 M$687.25 M
23/05/2019$1.32032421469$95.55 M$653.24 M
24/05/2019$1.31701017648$87.73 M$651.60 M
25/05/2019$1.34041314693$84.08 M$663.18 M
26/05/2019$1.35355753606$65.24 M$669.68 M
27/05/2019$1.42284479666$95.92 M$703.96 M
28/05/2019$1.49507050377$138.09 M$739.70 M
29/05/2019$1.47649583283$109.77 M$730.51 M
30/05/2019$1.52483272999$142.51 M$754.42 M
31/05/2019$1.4534943691$315.71 M$719.13 M
01/06/2019$1.5283422358$256.39 M$756.16 M
02/06/2019$1.47057137705$246.28 M$727.58 M
03/06/2019$1.50646437321$213.58 M$745.33 M
04/06/2019$1.3511833448$176.62 M$668.51 M
05/06/2019$1.25799964655$255.24 M$622.40 M
06/06/2019$1.31172713529$253.79 M$648.99 M
07/06/2019$1.30951291052$185.36 M$647.89 M
08/06/2019$1.32778330319$122.37 M$656.93 M
09/06/2019$1.33066141612$93.62 M$658.35 M
10/06/2019$1.3396122376$132.06 M$662.78 M
11/06/2019$1.40897043185$264.29 M$697.10 M
12/06/2019$1.42288147865$158.68 M$703.98 M
13/06/2019$1.4208802833$135.66 M$702.99 M
14/06/2019$1.43503704803$144.51 M$709.99 M
15/06/2019$1.42425564423$119.05 M$704.66 M
16/06/2019$1.4419222343$113.53 M$713.40 M
17/06/2019$1.45066914107$153.66 M$717.73 M
18/06/2019$1.55285437524$165.01 M$768.29 M
19/06/2019$1.43118490135$155.15 M$708.09 M
20/06/2019$1.43649353546$119.58 M$710.72 M
21/06/2019$1.40242069603$180.60 M$693.86 M
22/06/2019$1.43147642439$164.46 M$708.23 M
23/06/2019$1.59448819881$268.97 M$788.88 M
24/06/2019$1.53855313913$159.58 M$761.21 M
25/06/2019$1.6151546205$153.87 M$799.11 M
26/06/2019$1.77350603977$265.01 M$877.45 M
27/06/2019$1.67376334228$271.49 M$828.11 M
28/06/2019$1.43965082604$241.86 M$712.28 M
29/06/2019$1.53664465778$201.77 M$760.27 M
30/06/2019$1.55340785505$189.90 M$768.56 M
01/07/2019$1.4183396878$218.05 M$701.73 M
02/07/2019$1.42776613147$187.75 M$706.40 M
03/07/2019$1.3968088642$180.11 M$691.08 M
04/07/2019$1.42730761129$150.93 M$706.17 M
05/07/2019$1.36490897858$151.00 M$675.30 M
06/07/2019$1.37577649089$131.98 M$680.68 M
07/07/2019$1.36713395201$112.07 M$676.40 M
08/07/2019$1.39398264213$113.28 M$689.68 M
09/07/2019$1.38675808476$105.34 M$738.56 M
10/07/2019$1.36575547217$136.67 M$727.32 M
11/07/2019$1.19775543112$169.93 M$638.71 M
12/07/2019$1.08335885471$205.97 M$577.71 M
13/07/2019$1.12360633827$156.01 M$599.17 M
14/07/2019$1.06740071801$110.71 M$569.20 M
15/07/2019$0.852001288433$140.26 M$454.33 M
15/07/2019$0.915098867367$134.73 M$487.98 M
15/07/2019$0.925926629506$123.04 M$493.76 M

Twitter News Feed

Submit Your Comments

Pin It on Pinterest

Share This