Ontology (ONT) Live Price: $1.31

Ontology current price is $1.31 with a total marketcap of $648.57 M. Ontology market price is -0.17% down down in last 24 hours. Here you can find live Ontology price chart and Ontology current market capitalization. Based on Ontology price change (-0.17% down 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
    $1.31
  • 1h %
    -0.56%
  • 24h %
    -0.17%
  • 7d %
    -5.35%
  • Market Cap
    $648.57 M
  • Volume
    $88.53 M
  • Available Supply
    494.76 M ONT
  • Rank
    22

More Info About Coin

Historical Data


Loading Chart...
DatePriceVolumeMarket Cap
23/05/2018$6.47408$74.54 M$762.89 M
24/05/2018$6.67481$77.36 M$820.82 M
25/05/2018$6.49459$58.26 M$798.65 M
26/05/2018$6.59563$45.77 M$811.08 M
27/05/2018$6.44053$53.40 M$792.01 M
28/05/2018$5.74508$55.89 M$706.48 M
29/05/2018$6.84594$92.97 M$841.86 M
30/05/2018$6.31771$82.64 M$776.90 M
31/05/2018$7.10366$96.90 M$873.55 M
01/06/2018$7.02867$97.02 M$864.33 M
02/06/2018$7.7739$116.93 M$955.97 M
03/06/2018$7.98747$127.95 M$982.24 M
04/06/2018$7.60694$107.99 M$1.15 B
05/06/2018$8.01181$113.97 M$1.21 B
06/06/2018$8.53513$144.91 M$1.29 B
07/06/2018$8.21262$130.28 M$1.24 B
08/06/2018$8.41249$111.95 M$1.27 B
09/06/2018$8.10471$77.44 M$1.23 B
10/06/2018$6.51283$140.45 M$985.34 M
11/06/2018$6.73121$104.22 M$1.02 B
12/06/2018$6.30016$94.12 M$953.16 M
13/06/2018$5.95364$94.77 M$900.74 M
14/06/2018$6.33987$98.52 M$959.17 M
15/06/2018$6.02423$56.06 M$911.42 M
16/06/2018$6.13489$47.97 M$928.16 M
17/06/2018$6.19053$51.07 M$936.58 M
18/06/2018$6.67447$94.74 M$1.01 B
19/06/2018$6.68928$93.08 M$1.01 B
20/06/2018$6.58416$90.98 M$996.13 M
21/06/2018$6.31192$79.05 M$954.94 M
22/06/2018$5.30683$88.38 M$802.88 M
23/06/2018$5.11657$66.18 M$774.10 M
24/06/2018$5.09578$123.26 M$770.95 M
25/06/2018$5.68696$123.33 M$860.39 M
26/06/2018$5.23128$73.10 M$791.45 M
27/06/2018$5.27625$71.84 M$798.26 M
28/06/2018$4.7528$72.18 M$719.06 M
29/06/2018$5.15649$79.56 M$780.14 M
30/06/2018$5.11265$94.52 M$773.50 M
01/07/2018$5.13602$66.37 M$777.04 M
02/07/2018$5.34384$88.05 M$808.48 M
03/07/2018$5.17247$94.96 M$782.55 M
04/07/2018$5.18194$67.93 M$783.99 M
05/07/2018$4.94649$80.70 M$748.37 M
06/07/2018$4.77711$86.32 M$722.74 M
07/07/2018$4.48368$63.86 M$678.35 M
08/07/2018$4.59179$68.25 M$694.70 M
09/07/2018$4.20948$67.90 M$636.86 M
10/07/2018$3.72125$86.98 M$563.00 M
11/07/2018$3.4816$98.48 M$526.74 M
12/07/2018$3.24033$56.95 M$490.24 M
13/07/2018$3.42035$61.83 M$517.47 M
14/07/2018$3.45235$28.89 M$522.31 M
15/07/2018$3.54$40.68 M$535.57 M
16/07/2018$3.7302$59.59 M$564.35 M
17/07/2018$3.96751$66.10 M$600.25 M
18/07/2018$3.7919$70.67 M$573.68 M
19/07/2018$3.68602$52.40 M$557.67 M
20/07/2018$3.39874$46.42 M$514.20 M
21/07/2018$3.4921$34.86 M$528.33 M
22/07/2018$3.2931$36.87 M$498.22 M
23/07/2018$3.19056$38.71 M$482.71 M
24/07/2018$3.31067$37.38 M$500.88 M
25/07/2018$3.54529$49.08 M$536.37 M
26/07/2018$3.2987$35.04 M$499.07 M
27/07/2018$3.44915$41.79 M$521.83 M
28/07/2018$3.34586$28.64 M$506.20 M
29/07/2018$3.24181$29.61 M$490.46 M
30/07/2018$3.02363$36.97 M$457.45 M
31/07/2018$2.74081$41.30 M$414.66 M
01/08/2018$2.59582$31.08 M$392.73 M
02/08/2018$2.40125$27.92 M$363.29 M
03/08/2018$2.29621$30.97 M$347.40 M
04/08/2018$2.21872$24.37 M$335.67 M
05/08/2018$2.31693$21.41 M$350.53 M
06/08/2018$2.20587$21.36 M$333.73 M
07/08/2018$2.15729$21.82 M$326.38 M
08/08/2018$1.819$41.41 M$275.20 M
09/08/2018$1.90073$28.57 M$287.57 M
10/08/2018$1.66456$24.46 M$251.83 M
11/08/2018$1.49049$26.30 M$225.50 M
12/08/2018$1.50152$17.87 M$227.17 M
13/08/2018$1.27937$18.47 M$193.56 M
14/08/2018$1.22875$21.25 M$185.90 M
15/08/2018$1.32172$24.78 M$199.97 M
16/08/2018$1.7054$48.88 M$258.01 M
17/08/2018$2.57802$136.76 M$390.03 M
18/08/2018$2.13016$232.16 M$322.28 M
19/08/2018$2.35311$151.52 M$356.01 M
20/08/2018$2.16289$213.55 M$327.23 M
21/08/2018$2.2584$135.65 M$341.68 M
22/08/2018$2.09364$154.15 M$316.75 M
23/08/2018$2.17895$101.23 M$401.38 M
24/08/2018$2.17729$66.32 M$401.07 M
25/08/2018$2.37161$91.90 M$436.87 M
26/08/2018$2.37159$106.87 M$436.86 M
27/08/2018$2.66343$136.08 M$490.62 M
28/08/2018$2.847$127.09 M$524.44 M
29/08/2018$2.56729$138.01 M$472.91 M
30/08/2018$2.49114$114.50 M$458.88 M
31/08/2018$2.48109$93.11 M$457.03 M
01/09/2018$2.62312$103.12 M$483.19 M
02/09/2018$2.46852$83.56 M$454.72 M
03/09/2018$2.41934$61.48 M$445.66 M
04/09/2018$2.41283$59.38 M$444.46 M
05/09/2018$1.90842$85.56 M$351.54 M
06/09/2018$2.09379$84.80 M$385.69 M
07/09/2018$1.99369$84.56 M$367.25 M
08/09/2018$1.88121$65.18 M$346.53 M
09/09/2018$1.85598$63.22 M$341.88 M
10/09/2018$1.84351$48.88 M$339.59 M
11/09/2018$1.75293$42.51 M$322.90 M
12/09/2018$1.73429$63.71 M$319.47 M
13/09/2018$1.89858$76.17 M$349.73 M
15/09/2018$1.81658$55.22 M$334.63 M
16/09/2018$1.83835$39.71 M$338.64 M
17/09/2018$1.87063$52.84 M$344.58 M
18/09/2018$1.6897$46.65 M$311.25 M
19/09/2018$1.7246$31.72 M$317.68 M
20/09/2018$1.7299$32.14 M$318.66 M
21/09/2018$1.8278$35.08 M$336.69 M
22/09/2018$2.1708$88.56 M$399.87 M
23/09/2018$2.02925$63.01 M$373.80 M
24/09/2018$2.06181$45.35 M$379.80 M
25/09/2018$1.8473$41.35 M$340.28 M
26/09/2018$1.83353$35.51 M$337.75 M
27/09/2018$1.85717$31.81 M$342.10 M
28/09/2018$1.92879$31.48 M$355.30 M
29/09/2018$1.95127$96.47 M$359.44 M
30/09/2018$1.98121$34.69 M$364.95 M
01/10/2018$2.00483$23.42 M$369.30 M
02/10/2018$1.99477$14.96 M$367.45 M
03/10/2018$1.9565$14.00 M$360.40 M
04/10/2018$1.95196$26.67 M$359.56 M
05/10/2018$1.93362$15.37 M$356.18 M
06/10/2018$1.96349$15.45 M$361.69 M
07/10/2018$1.92526$12.88 M$398.56 M
08/10/2018$1.93984$12.59 M$401.58 M
09/10/2018$2.11928$50.57 M$438.73 M
10/10/2018$2.05079$34.54 M$424.55 M
11/10/2018$1.91947$32.13 M$397.36 M
12/10/2018$1.73479$36.19 M$359.13 M
13/10/2018$1.79812$28.19 M$372.24 M
14/10/2018$1.79202$14.89 M$370.98 M
15/10/2018$1.76853$13.78 M$366.12 M
16/10/2018$1.80872$46.34 M$374.44 M
17/10/2018$1.83886$11.13 M$380.68 M
18/10/2018$1.83747$23.08 M$380.39 M
19/10/2018$1.82025$29.50 M$376.82 M
20/10/2018$1.8166$17.63 M$376.07 M
21/10/2018$1.85648$13.27 M$384.32 M
22/10/2018$1.82706$9.77 M$378.23 M
23/10/2018$1.81148$21.39 M$375.01 M
24/10/2018$1.78857$22.75 M$370.26 M
25/10/2018$1.76053$15.81 M$364.46 M
26/10/2018$1.74582$14.22 M$361.41 M
27/10/2018$1.75282$20.38 M$362.86 M
28/10/2018$1.71427$14.85 M$354.88 M
29/10/2018$1.76505$20.80 M$365.40 M
30/10/2018$1.65965$27.36 M$343.58 M
31/10/2018$1.63959$15.54 M$339.42 M
01/11/2018$1.63859$18.09 M$339.22 M
02/11/2018$1.69847$13.13 M$351.61 M
03/11/2018$1.6648$15.65 M$344.64 M
04/11/2018$1.65948$14.65 M$343.54 M
05/11/2018$1.68955$29.18 M$349.77 M
06/11/2018$1.66981$19.29 M$345.68 M
07/11/2018$1.73278$23.13 M$358.71 M
08/11/2018$1.66034$23.95 M$343.72 M
09/11/2018$1.65448$23.22 M$342.51 M
10/11/2018$1.63278$24.21 M$338.01 M
11/11/2018$1.63584$16.98 M$338.65 M
12/11/2018$1.63581$20.04 M$338.64 M
13/11/2018$1.59983$19.40 M$331.19 M
14/11/2018$1.55771$20.32 M$322.47 M
15/11/2018$1.41433$52.71 M$292.79 M
16/11/2018$1.43744$44.45 M$418.46 M
17/11/2018$1.34921$25.40 M$392.78 M
18/11/2018$1.33889$23.37 M$389.77 M
19/11/2018$1.29383$14.54 M$376.65 M
20/11/2018$1.12203$40.57 M$326.64 M
21/11/2018$1.02259$67.74 M$297.69 M
22/11/2018$1.02906$38.99 M$299.58 M
23/11/2018$0.943415$31.01 M$274.64 M
24/11/2018$0.985142$20.59 M$286.79 M
25/11/2018$0.833819$25.86 M$242.74 M
26/11/2018$0.863817$52.34 M$251.47 M
27/11/2018$0.740601$64.96 M$215.60 M
28/11/2018$0.778162$28.39 M$226.54 M
29/11/2018$0.812129$48.03 M$236.42 M
30/11/2018$0.831564429565$28.77 M$242.08 M
01/12/2018$0.775064385662$36.78 M$225.63 M
02/12/2018$0.822031922487$38.53 M$239.31 M
03/12/2018$0.795978968505$35.48 M$231.72 M
04/12/2018$0.713831557891$29.93 M$207.81 M
05/12/2018$0.708628789163$29.08 M$206.29 M
06/12/2018$0.665260676193$25.66 M$193.67 M
07/12/2018$0.545454110778$31.39 M$158.79 M
08/12/2018$0.576681178794$16.51 M$167.88 M
09/12/2018$0.556438931987$12.09 M$161.99 M
10/12/2018$0.570561712501$10.42 M$166.10 M
11/12/2018$0.541823603587$9.02 M$157.73 M
12/12/2018$0.523451149623$5.39 M$152.38 M
13/12/2018$0.531891764949$6.87 M$154.84 M
14/12/2018$0.506310369027$7.65 M$147.39 M
15/12/2018$0.468871634171$6.64 M$136.50 M
16/12/2018$0.468731105078$9.11 M$136.46 M
17/12/2018$0.468349809311$5.27 M$136.34 M
18/12/2018$0.573048198349$36.05 M$166.82 M
19/12/2018$0.657408342318$49.14 M$191.38 M
20/12/2018$0.621930536001$37.56 M$181.05 M
21/12/2018$0.658803788162$38.64 M$191.79 M
22/12/2018$0.718929891274$56.72 M$209.29 M
23/12/2018$0.746543643432$26.98 M$217.33 M
24/12/2018$0.800323954783$27.04 M$232.99 M
25/12/2018$0.648113915573$38.99 M$188.68 M
26/12/2018$0.686044632253$24.23 M$199.72 M
27/12/2018$0.597169959068$26.45 M$173.85 M
28/12/2018$0.553253128787$25.65 M$161.06 M
29/12/2018$0.634467804788$23.02 M$184.70 M
30/12/2018$0.610683427159$19.21 M$177.78 M
31/12/2018$0.60753171912$12.39 M$176.86 M
01/01/2019$0.586976847985$8.66 M$170.88 M
02/01/2019$0.615564662537$11.70 M$179.20 M
03/01/2019$0.624336855309$14.14 M$181.75 M
04/01/2019$0.613174718886$11.96 M$178.50 M
05/01/2019$0.615995359331$11.90 M$179.33 M
06/01/2019$0.614208816166$12.34 M$178.81 M
07/01/2019$0.647406167173$14.12 M$188.47 M
08/01/2019$0.617155717544$12.64 M$179.66 M
09/01/2019$0.675612304539$21.82 M$196.68 M
10/01/2019$0.734207985665$37.12 M$238.09 M
11/01/2019$0.593760361195$38.20 M$192.55 M
12/01/2019$0.631869748677$51.43 M$204.91 M
13/01/2019$0.61507328322$27.73 M$199.46 M
14/01/2019$0.586440881849$22.95 M$190.17 M
15/01/2019$0.606333144659$27.94 M$196.63 M
16/01/2019$0.598788012445$24.95 M$194.18 M
17/01/2019$0.616169710146$34.78 M$199.82 M
18/01/2019$0.620019978289$20.40 M$201.06 M
19/01/2019$0.607823208745$14.05 M$197.11 M
20/01/2019$0.624763846705$19.27 M$202.60 M
21/01/2019$0.587141510422$21.90 M$190.40 M
22/01/2019$0.586058170692$13.23 M$190.05 M
23/01/2019$0.609230000063$20.47 M$197.57 M
24/01/2019$0.594235345385$16.66 M$192.70 M
25/01/2019$0.600556835504$12.89 M$194.75 M
26/01/2019$0.633494875532$31.86 M$205.43 M
27/01/2019$0.60868171644$24.05 M$197.39 M
28/01/2019$0.566955348663$23.91 M$183.86 M
29/01/2019$0.552638641438$19.43 M$179.21 M
30/01/2019$0.547207089367$19.24 M$177.45 M
31/01/2019$0.557010011633$21.14 M$180.63 M
01/02/2019$0.530683672786$17.55 M$172.09 M
02/02/2019$0.540299193643$11.19 M$175.21 M
03/02/2019$0.551372929871$9.96 M$178.80 M
04/02/2019$0.539184236958$9.81 M$174.85 M
05/02/2019$0.529943202116$8.36 M$171.85 M
06/02/2019$0.51681696526$10.91 M$167.60 M
07/02/2019$0.523874957311$11.03 M$169.89 M
08/02/2019$0.519146028615$9.33 M$168.35 M
09/02/2019$0.561744332314$21.05 M$182.17 M
10/02/2019$0.584938199538$22.86 M$189.69 M
11/02/2019$0.574442870407$16.38 M$186.28 M
12/02/2019$0.578873649169$14.69 M$187.72 M
13/02/2019$0.605332136785$17.33 M$196.30 M
14/02/2019$0.579780531513$17.40 M$188.02 M
15/02/2019$0.571511965616$12.03 M$185.33 M
16/02/2019$0.663478102071$160.11 M$215.16 M
17/02/2019$0.659992892125$63.94 M$214.03 M
18/02/2019$0.642338662054$32.29 M$208.30 M
19/02/2019$0.687053978875$43.08 M$222.80 M
20/02/2019$0.668545764427$39.22 M$216.80 M
21/02/2019$0.757539732402$42.58 M$245.66 M
22/02/2019$0.772261509095$49.14 M$250.43 M
23/02/2019$0.897828774271$105.46 M$291.15 M
24/02/2019$1.14021303882$185.86 M$369.76 M
25/02/2019$0.93503904572$310.99 M$303.22 M
26/02/2019$0.97283569819$124.29 M$315.48 M
27/02/2019$0.885420727775$60.82 M$287.13 M
28/02/2019$0.92695593388$52.05 M$300.60 M
01/03/2019$0.906557911101$31.92 M$293.98 M
02/03/2019$0.916993847087$33.51 M$297.37 M
03/03/2019$0.888840124996$22.98 M$288.24 M
04/03/2019$0.816418991482$26.57 M$264.75 M
05/03/2019$0.805602823537$28.06 M$261.25 M
06/03/2019$0.907738929185$53.91 M$294.37 M
07/03/2019$0.959781992564$49.25 M$311.24 M
08/03/2019$1.00237715023$77.34 M$325.06 M
09/03/2019$1.00610789835$64.33 M$326.27 M
10/03/2019$0.987543228105$37.13 M$320.25 M
11/03/2019$0.946694336454$35.64 M$307.00 M
12/03/2019$0.897752927001$29.78 M$291.13 M
13/03/2019$0.97437664736$64.65 M$315.98 M
14/03/2019$1.00172084869$93.65 M$495.67 M
15/03/2019$0.997140339354$39.98 M$493.41 M
16/03/2019$1.04566063862$42.80 M$517.42 M
17/03/2019$1.04307884842$53.78 M$516.14 M
18/03/2019$1.11390652783$60.91 M$551.19 M
19/03/2019$1.08777357324$47.12 M$538.26 M
20/03/2019$1.1102487675$45.23 M$549.38 M
21/03/2019$1.40667848304$189.34 M$696.06 M
22/03/2019$1.23359899364$183.63 M$610.41 M
23/03/2019$1.3118101501$111.35 M$649.11 M
24/03/2019$1.22312775294$74.50 M$605.23 M
25/03/2019$1.26139659716$68.76 M$624.17 M
26/03/2019$1.1819424596$67.98 M$584.85 M
27/03/2019$1.24118047006$86.61 M$614.16 M
28/03/2019$1.24240412275$63.29 M$614.77 M
29/03/2019$1.23648028998$55.87 M$611.84 M
30/03/2019$1.28975339165$73.61 M$638.20 M
31/03/2019$1.27281955892$62.28 M$629.82 M
01/04/2019$1.33338042647$62.31 M$659.79 M
02/04/2019$1.35582786912$94.08 M$670.90 M
03/04/2019$1.47958859509$159.39 M$732.13 M
04/04/2019$1.56247138837$174.71 M$773.15 M
05/04/2019$1.60947447788$177.00 M$796.41 M
06/04/2019$1.59943776931$82.78 M$791.44 M
07/04/2019$1.57013374636$90.90 M$776.94 M
08/04/2019$1.52346729534$114.78 M$753.85 M
09/04/2019$1.43516236203$103.42 M$710.15 M
10/04/2019$1.52008662384$80.86 M$752.17 M
11/04/2019$1.39325797116$95.70 M$689.46 M
12/04/2019$1.26880812404$108.06 M$627.88 M
13/04/2019$1.35284637349$60.06 M$669.46 M
14/04/2019$1.29202167594$46.50 M$639.36 M
15/04/2019$1.36829524055$62.23 M$677.11 M
16/04/2019$1.28802179323$61.55 M$637.38 M
17/04/2019$1.34417253258$79.82 M$665.17 M
18/04/2019$1.36028223699$51.93 M$673.14 M
19/04/2019$1.30015644493$73.12 M$643.39 M
20/04/2019$1.31173258273$61.88 M$649.12 M
21/04/2019$1.27490073259$61.22 M$630.89 M
22/04/2019$1.2143815264$76.04 M$600.94 M
23/04/2019$1.26193376641$101.15 M$624.47 M
24/04/2019$1.13269474939$107.58 M$560.52 M
25/04/2019$1.092448486$100.01 M$540.60 M
26/04/2019$1.01097267551$78.83 M$500.28 M
27/04/2019$1.11879220951$81.87 M$553.64 M
28/04/2019$1.15529224484$97.06 M$571.70 M
29/04/2019$1.08242502735$64.13 M$535.64 M
30/04/2019$1.03953893863$68.66 M$514.37 M
01/05/2019$1.1152792714$67.91 M$551.85 M
02/05/2019$1.11818062048$54.93 M$553.28 M
03/05/2019$1.11946365792$61.20 M$553.92 M
04/05/2019$1.14618599592$83.67 M$567.14 M
05/05/2019$1.08525170326$67.02 M$536.99 M
06/05/2019$1.0510804613$57.37 M$520.08 M
07/05/2019$1.09391162633$72.41 M$541.27 M
08/05/2019$1.06260111728$55.17 M$525.78 M
09/05/2019$1.04791233763$46.11 M$518.51 M
10/05/2019$1.02945016392$57.12 M$509.38 M
11/05/2019$1.0678074409$70.74 M$528.36 M
12/05/2019$1.21536556784$127.73 M$601.37 M
13/05/2019$1.203503604$86.69 M$595.74 M
14/05/2019$1.33800351118$128.48 M$662.32 M
15/05/2019$1.50725596218$156.65 M$746.10 M
16/05/2019$1.56642937566$150.35 M$775.39 M
17/05/2019$1.32910148248$156.59 M$657.91 M
18/05/2019$1.36102506018$128.74 M$673.71 M
19/05/2019$1.40448960159$112.21 M$695.23 M
20/05/2019$1.36783185518$108.03 M$677.08 M
21/05/2019$1.35568586482$80.07 M$671.07 M
22/05/2019$1.38092757036$88.76 M$683.57 M
23/05/2019$1.27671343321$96.66 M$631.66 M
23/05/2019$1.31204321024$92.29 M$649.14 M
24/05/2019$1.3109937143$88.57 M$648.62 M

Twitter News Feed

Submit Your Comments

Pin It on Pinterest

Share This