Ontology(ONT) current price is 0.54.

Ontology current price is 0.54 with a marketcap of 156.06M. Its price is 0.98% up in last 24 hours.


  • ONT
    Ontology(ONT)
  • Price
    0.54
  • 1h %
    -0.52%
  • 24h %
    0.98%
  • 7d %
    -20.24%
  • Market Cap
    156.06M
  • Volume
    6.65M
  • Available Supply
    291.12M ONT
  • Rank
    32


More Info About Coin

Historical Data

Date Price Volume Market Cap
08/03/2018 $2.62213 $16623400 $0
09/03/2018 $2.00376 $189079000 $0
10/03/2018 $1.80845 $139106000 $0
11/03/2018 $1.52821 $45132600 $0
12/03/2018 $1.55265 $47433400 $0
13/03/2018 $1.3184 $65590500 $0
14/03/2018 $1.57115 $127645000 $0
15/03/2018 $1.33508 $368478000 $0
16/03/2018 $1.67863 $48496000 $0
17/03/2018 $1.4606 $81087400 $164348921
18/03/2018 $1.18286 $33162100 $133097196
19/03/2018 $1.17356 $32978500 $132050746
20/03/2018 $1.31918 $30693400 $148436129
21/03/2018 $1.39809 $29271500 $157315201
22/03/2018 $1.35849 $32999400 $152859350
23/03/2018 $1.24252 $22997000 $139810230
24/03/2018 $1.44746 $25992500 $162870389
25/03/2018 $1.3731 $24262900 $154503289
26/03/2018 $1.69172 $38495300 $190354893
27/03/2018 $1.72346 $75634100 $193926326
28/03/2018 $2.38049 $124022000 $267856336
29/03/2018 $2.04065 $115359000 $229617025
30/03/2018 $2.27659 $61897800 $256165351
31/03/2018 $2.18426 $58686600 $245776239
01/04/2018 $2.0928 $34331100 $235485022
02/04/2018 $2.06749 $37788100 $232637102
03/04/2018 $2.14449 $31220600 $241301259
04/04/2018 $2.36189 $31328700 $265763436
05/04/2018 $2.62457 $49225000 $295320587
06/04/2018 $2.74519 $73391900 $308892931
07/04/2018 $3.67809 $109604000 $413864251
08/04/2018 $3.44954 $126803000 $388147459
09/04/2018 $3.35398 $85803200 $377394903
10/04/2018 $3.72686 $83848200 $419351925
11/04/2018 $4.48196 $175075000 $504316919
12/04/2018 $4.23017 $107553000 $475985128
13/04/2018 $4.73998 $121391000 $533349720
14/04/2018 $4.32357 $92938200 $486494637
15/04/2018 $4.53673 $66616300 $510479723
16/04/2018 $4.23072 $42912400 $476047015
17/04/2018 $4.04629 $50587100 $455294672
18/04/2018 $4.07865 $48389100 $458935868
19/04/2018 $4.43138 $53609800 $498625581
20/04/2018 $4.32377 $56910200 $486517141
21/04/2018 $4.29933 $63488800 $483767116
22/04/2018 $3.95854 $46348300 $445420909
23/04/2018 $4.43654 $60005900 $499206192
24/04/2018 $4.36756 $54047600 $491444458
25/04/2018 $5.21352 $117632000 $586633157
26/04/2018 $5.30415 $177944000 $597244504
27/04/2018 $5.31885 $79847800 $598899717
28/04/2018 $5.66371 $106632000 $637845082
29/04/2018 $7.97329 $254259000 $897949192
30/04/2018 $7.91226 $322686000 $891076014
01/05/2018 $8.00708 $215482000 $901754610
02/05/2018 $8.49261 $143662000 $956434832
03/05/2018 $9.58355 $259020000 $1079296122
04/05/2018 $10.0686 $263834000 $1133922287
05/05/2018 $9.79623 $134873000 $1103251989
06/05/2018 $8.40678 $117895000 $946772050
07/05/2018 $8.6691 $116239000 $976358868
08/05/2018 $9.19246 $131563000 $1035302378
09/05/2018 $8.65489 $81131800 $974758465
10/05/2018 $8.75427 $73388500 $985951154
11/05/2018 $8.10107 $74884200 $920501665
12/05/2018 $6.05977 $94256400 $688614688
13/05/2018 $7.47477 $93469800 $849411185
14/05/2018 $7.86479 $123472000 $893731926
15/05/2018 $7.9775 $76002900 $906539964
16/05/2018 $7.43824 $69110800 $852698269
17/05/2018 $7.47974 $53169600 $857455709
18/05/2018 $6.84336 $50668900 $784502950
19/05/2018 $6.72906 $45798600 $771399930
20/05/2018 $7.23173 $68315600 $829024561
21/05/2018 $8.19626 $83020800 $939595484
22/05/2018 $7.68718 $78724700 $896610389
23/05/2018 $6.85889 $57470900 $808230615
24/05/2018 $6.33533 $75749800 $746535906
25/05/2018 $6.6631 $73580700 $819375238
26/05/2018 $6.44977 $53712400 $793141605
27/05/2018 $6.32101 $48637500 $777307721
28/05/2018 $6.08634 $56030600 $748449864
29/05/2018 $5.61018 $56630700 $689895480
30/05/2018 $6.54859 $98064800 $805293706
31/05/2018 $6.63208 $78805600 $815560645
01/06/2018 $7.06708 $109217000 $869053498
02/06/2018 $7.00953 $85543800 $861976455
03/06/2018 $7.74515 $127665000 $952437173
04/06/2018 $7.56082 $125529000 $1143740929
05/06/2018 $7.33169 $100110000 $1109226592
06/06/2018 $8.19001 $119674000 $1239083606
07/06/2018 $8.71649 $160168000 $1318735857
08/06/2018 $8.53231 $123072000 $1290871736
09/06/2018 $8.43728 $97675600 $1276494441
10/06/2018 $7.48347 $88726500 $1132190452
11/06/2018 $6.64854 $136216000 $1005872076
12/06/2018 $6.82421 $99856800 $1032449572
13/06/2018 $6.29211 $83349600 $951947006
14/06/2018 $6.11795 $101334000 $925597961
15/06/2018 $6.13743 $87987100 $928545132
16/06/2018 $6.0227 $49269000 $911187381
17/06/2018 $6.22698 $51462300 $942093347
18/06/2018 $6.06706 $56374300 $917898702
19/06/2018 $6.50408 $98263200 $984016408
20/06/2018 $6.44699 $102030000 $975379138
21/06/2018 $6.57908 $75418600 $995363321
22/06/2018 $5.92284 $81523000 $896079345
23/06/2018 $5.01988 $85610900 $759468562
24/06/2018 $4.37904 $73637100 $662514485
25/06/2018 $5.26977 $123332000 $797274964
26/06/2018 $5.60353 $120886000 $847770240
27/06/2018 $5.18991 $78362500 $785192771
28/06/2018 $5.26709 $67171700 $796869501
29/06/2018 $4.79171 $85847400 $724948227
30/06/2018 $5.28316 $91033600 $799300766
01/07/2018 $5.13723 $73160300 $777222699
02/07/2018 $4.92631 $64874700 $745312154
03/07/2018 $5.34534 $99256400 $808708114
04/07/2018 $5.03215 $77629700 $761324917
05/07/2018 $5.13354 $77071100 $776664431
06/07/2018 $4.65889 $78432600 $704853600
07/07/2018 $4.64495 $82186000 $702744587
08/07/2018 $4.7266 $71360800 $715097593
09/07/2018 $4.52556 $63090400 $684681815
10/07/2018 $3.95069 $75942700 $597708482
11/07/2018 $3.54057 $85651200 $535660535
12/07/2018 $3.31087 $91407800 $500908723
13/07/2018 $3.54991 $61729700 $537073604
14/07/2018 $3.33779 $42473200 $504981508
15/07/2018 $3.41811 $26729000 $517133295
16/07/2018 $3.48219 $46683200 $526828098
17/07/2018 $3.61977 $61632000 $547642875
18/07/2018 $3.94247 $74452800 $596464860
19/07/2018 $3.73214 $61418900 $564643577
20/07/2018 $3.45406 $51448100 $522572249
21/07/2018 $3.40727 $40638700 $515493288
22/07/2018 $3.35155 $34726100 $507063288
23/07/2018 $3.3713 $35986100 $510051309
24/07/2018 $3.29564 $44119200 $498604543
25/07/2018 $3.50471 $48238000 $530235198
26/07/2018 $3.54717 $35014600 $536659064
27/07/2018 $3.31272 $35895800 $501188613
28/07/2018 $3.42048 $38652100 $517491858
29/07/2018 $3.29884 $29104900 $499088678
30/07/2018 $3.19846 $30130200 $483901969
31/07/2018 $2.92448 $40389000 $442450939
01/08/2018 $2.57481 $40211800 $389548604
02/08/2018 $2.67827 $25847400 $405201293
03/08/2018 $2.26463 $31377700 $342620798
04/08/2018 $2.36494 $26649500 $357796916
05/08/2018 $2.2613 $24089200 $342116995
06/08/2018 $2.25504 $21971200 $341169906
07/08/2018 $2.20927 $18888300 $334245263
08/08/2018 $2.10851 $36293600 $319001063
09/08/2018 $1.87878 $30959200 $284244712
10/08/2018 $1.80364 $27737100 $272876618
11/08/2018 $1.56952 $25161800 $237456094
12/08/2018 $1.44744 $22792300 $218986345
13/08/2018 $1.49545 $17282600 $226249882
14/08/2018 $1.18485 $23332300 $179258533
15/08/2018 $1.29966 $19923400 $196628388
16/08/2018 $1.50111 $29651500 $227106196
17/08/2018 $2.00566 $92952800 $303440663
18/08/2018 $2.10071 $174969000 $317820984
19/08/2018 $2.08299 $166104000 $315140087
20/08/2018 $2.35139 $212762000 $355746907
21/08/2018 $2.31661 $175002000 $350484965
22/08/2018 $2.28593 $159297000 $345843321
23/08/2018 $2.05983 $116609000 $379433463
24/08/2018 $2.13958 $87431400 $394123907
25/08/2018 $2.1465 $56003200 $395398614
26/08/2018 $2.3094 $115151000 $425405805
27/08/2018 $2.49385 $119466000 $459382639
28/08/2018 $2.65074 $123294000 $488282750
29/08/2018 $2.64784 $135454000 $487748552
30/08/2018 $2.4423 $122720000 $449886809
31/08/2018 $2.51821 $118363000 $463869902
01/09/2018 $2.54545 $83269500 $468887679
02/09/2018 $2.5597 $107629000 $471512617
03/09/2018 $2.40108 $73145800 $442293829
04/09/2018 $2.45847 $59241000 $452865423
05/09/2018 $2.43071 $53933600 $447751859
06/09/2018 $1.85736 $111395000 $342137233
07/09/2018 $2.0108 $76144500 $370401832
08/09/2018 $2.04737 $67634700 $377138253
09/09/2018 $1.81986 $67774300 $335229500
10/09/2018 $1.88445 $61285500 $347127379
11/09/2018 $1.83837 $46459500 $338639157
12/09/2018 $1.61661 $43484500 $297789589
13/09/2018 $1.76621 $61788300 $325346837
14/09/2018 $1.84444 $75436700 $339757289
15/09/2018 $1.84535 $43070900 $339924916
16/09/2018 $1.82429 $46215900 $336045534
17/09/2018 $1.81246 $50215600 $333866374
18/09/2018 $1.66989 $39297300 $307604096
19/09/2018 $1.69808 $32278500 $312796869
20/09/2018 $1.70161 $30101800 $313447117
21/09/2018 $1.9111 $45523200 $352036474
22/09/2018 $2.04224 $99384600 $376193276
23/09/2018 $2.11873 $47457900 $390283208
24/09/2018 $1.92614 $44577400 $354806935
25/09/2018 $1.79171 $39223400 $330044095
26/09/2018 $1.82033 $29453000 $335316077
27/09/2018 $1.81588 $31042500 $334496359
28/09/2018 $1.94911 $57569300 $359038152
29/09/2018 $1.97934 $78486700 $364606705
30/09/2018 $1.97955 $26457900 $364645389
01/10/2018 $1.98773 $19809600 $366152195
02/10/2018 $1.98353 $16657300 $365378529
03/10/2018 $1.91292 $18941600 $352371729
04/10/2018 $1.91913 $21143000 $353515650
05/10/2018 $1.91124 $15006800 $352062263
06/10/2018 $1.96207 $14418800 $406181745
07/10/2018 $1.91475 $12480900 $396385703
08/10/2018 $2.04509 $23942600 $423368292
09/10/2018 $2.06696 $52791300 $427895752
10/10/2018 $2.03003 $27778100 $420250616
11/10/2018 $1.8118 $36745800 $375073308
12/10/2018 $1.76836 $31590300 $366080491
13/10/2018 $1.78828 $22823200 $370204269
14/10/2018 $1.81023 $13377700 $374748291
15/10/2018 $1.86684 $42724900 $386467521
16/10/2018 $1.8323 $17181000 $379317155
17/10/2018 $1.8216 $15784500 $377102074
18/10/2018 $1.8547 $23437400 $383954335
19/10/2018 $1.81659 $26422200 $376064919
20/10/2018 $1.81246 $17195100 $375209939
21/10/2018 $1.85126 $10558700 $383242197
22/10/2018 $1.81525 $13287800 $375787516
23/10/2018 $1.77962 $20932600 $368411502
24/10/2018 $1.78675 $20134000 $369887533
25/10/2018 $1.74302 $16698700 $360834682
26/10/2018 $1.71436 $15866800 $354901576
27/10/2018 $1.73062 $15843900 $358267672
28/10/2018 $1.71402 $15499800 $354831190
29/10/2018 $1.707 $23287400 $353377931
30/10/2018 $1.64306 $24995800 $340141268
31/10/2018 $1.62171 $14824900 $335721456
01/11/2018 $1.65463 $18201700 $342536454
02/11/2018 $1.68762 $13344500 $349365943
03/11/2018 $1.65706 $15424000 $343039505
04/11/2018 $1.71447 $25922300 $354924348
05/11/2018 $1.68422 $22033200 $348662085
06/11/2018 $1.68921 $21250300 $349695100
07/11/2018 $1.70522 $21913600 $353009441
08/11/2018 $1.68585 $25086300 $348999523
09/11/2018 $1.6517 $19600600 $341929894
10/11/2018 $1.62626 $21331000 $336663383
11/11/2018 $1.62865 $20473100 $337158153
12/11/2018 $1.6128 $19688200 $333876935
13/11/2018 $1.60396 $18648400 $332046905
14/11/2018 $1.49861 $23210400 $310237669
15/11/2018 $1.36538 $68031600 $282656801
16/11/2018 $1.36495 $42341500 $397358621
17/11/2018 $1.33209 $24152800 $387792553
18/11/2018 $1.33186 $18177400 $387725597
19/11/2018 $1.16297 $24418800 $338559036
20/11/2018 $0.949802 $52358400 $276502446
21/11/2018 $1.04092 $48926600 $303028342
22/11/2018 $0.993466 $32422600 $289213729
23/11/2018 $0.944674 $27889500 $275009603
24/11/2018 $0.969652 $18410800 $282281096
25/11/2018 $0.839187 $36003300 $244300662
26/11/2018 $0.838181 $57353500 $244007800
27/11/2018 $0.736572 $55847800 $214427806
28/11/2018 $0.787811 $33663400 $229344293
29/11/2018 $0.861340791454 $48800362 $250749983
30/11/2018 $0.742972644301 $28871767 $216291135
01/12/2018 $0.813718179604 $33920018 $236886284
02/12/2018 $0.816094588044 $40167617 $237578094
03/12/2018 $0.782484201365 $29070027 $227793577
04/12/2018 $0.741811010814 $32423933 $215952965
05/12/2018 $0.712727929631 $30248492 $207486419
06/12/2018 $0.634968803855 $29010785 $184849502
07/12/2018 $0.547800820801 $24847733 $159473518
08/12/2018 $0.531684229844 $15446625 $154781722
09/12/2018 $0.561338293894 $9744686 $163414491
10/12/2018 $0.551452368578 $12233732 $160536542
11/12/2018 $0.526522558564 $6723487 $153279078
12/12/2018 $0.546484851528 $6342072 $159090419
12/12/2018 $0.541102077922 $6912691 $157523408
12/12/2018 $0.536616744101 $6653750.83552 $156217656.21831

Twitter News Feed

[custom-twitter-feeds hashtag="#ONT"]

Submit Your Reviews