Ontology(ONT) current price is 1.23.

Ontology current price is 1.23 with a marketcap of 607.42M. Its price is 0.12% up in last 24 hours.


  • ONT
    Ontology(ONT)
  • Price
    1.23
  • 1h %
    -0.75%
  • 24h %
    0.12%
  • 7d %
    -5.02%
  • Market Cap
    607.42M
  • Volume
    85.61M
  • Available Supply
    494.85M ONT
  • Rank
    19


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $4.11407 $49003700 $462921380
23/04/2018 $4.22847 $59564900 $475793841
24/04/2018 $4.94022 $85396200 $555881028
25/04/2018 $4.94281 $149353000 $556557810
26/04/2018 $5.2807 $128266000 $594604047
27/04/2018 $5.32018 $98995300 $599049474
28/04/2018 $7.06948 $184886000 $796162419
29/04/2018 $8.82006 $329998000 $993312139
30/04/2018 $7.72453 $232502000 $869933925
01/05/2018 $8.48125 $189300000 $955155473
02/05/2018 $8.52454 $92654200 $960030778
03/05/2018 $10.399 $490324000 $1171131822
04/05/2018 $9.93722 $161846000 $1119126316
05/05/2018 $9.10746 $117366000 $1025682672
06/05/2018 $9.16648 $131876000 $1032376376
07/05/2018 $9.36766 $140571000 $1055034308
08/05/2018 $8.93582 $86487100 $1006398254
09/05/2018 $8.79436 $76452800 $990466297
10/05/2018 $8.45161 $75808400 $960332533
11/05/2018 $7.11597 $88639500 $808638193
12/05/2018 $7.25813 $108225000 $824792843
13/05/2018 $8.22149 $110654000 $934266280
14/05/2018 $7.93032 $95795400 $901178566
15/05/2018 $7.87218 $66490700 $902443892
16/05/2018 $7.26359 $52159300 $832676899
17/05/2018 $6.86459 $54709100 $786936696
18/05/2018 $6.87698 $50460000 $788357050
19/05/2018 $7.10911 $62405800 $814967760
20/05/2018 $7.96792 $66030100 $913419248
21/05/2018 $7.63446 $93318900 $875192361
22/05/2018 $6.9417 $54600800 $809659763
23/05/2018 $6.47408 $74539600 $762885782
24/05/2018 $6.67481 $77359600 $820815241
25/05/2018 $6.49459 $58259500 $798653214
26/05/2018 $6.59563 $45766700 $811078312
27/05/2018 $6.44053 $53404500 $792005343
28/05/2018 $5.74508 $55889500 $706484413
29/05/2018 $6.84594 $92971000 $841859453
30/05/2018 $6.31771 $82640800 $776901913
31/05/2018 $7.10366 $96896000 $873551816
01/06/2018 $7.02867 $97023100 $864330140
02/06/2018 $7.7739 $116926000 $955972620
03/06/2018 $7.98747 $127953000 $982235767
04/06/2018 $7.60694 $107988000 $1150717597
05/06/2018 $8.01181 $113970000 $1212123358
06/06/2018 $8.53513 $144913000 $1291297527
07/06/2018 $8.21262 $130284000 $1242504320
08/06/2018 $8.41249 $111952000 $1272743908
09/06/2018 $8.10471 $77438000 $1226179202
10/06/2018 $6.51283 $140451000 $985340215
11/06/2018 $6.73121 $104220000 $1018379400
12/06/2018 $6.30016 $94117600 $953164908
13/06/2018 $5.95364 $94767700 $900739144
14/06/2018 $6.33987 $98516300 $959172720
15/06/2018 $6.02423 $56055400 $911418858
16/06/2018 $6.13489 $47969800 $928160850
17/06/2018 $6.19053 $51065600 $936578747
18/06/2018 $6.67447 $94741800 $1009795082
19/06/2018 $6.68928 $93081400 $1012035719
20/06/2018 $6.58416 $90980600 $996131886
21/06/2018 $6.31192 $79051100 $954944104
22/06/2018 $5.30683 $88376400 $802881852
23/06/2018 $5.11657 $66182100 $774097003
24/06/2018 $5.09578 $123256000 $770951638
25/06/2018 $5.68696 $123327000 $860392546
26/06/2018 $5.23128 $73097200 $791451728
27/06/2018 $5.27625 $71842100 $798255337
28/06/2018 $4.7528 $72181300 $719061448
29/06/2018 $5.15649 $79562000 $780136586
30/06/2018 $5.11265 $94516700 $773503937
01/07/2018 $5.13602 $66372400 $777039636
02/07/2018 $5.34384 $88049800 $808481175
03/07/2018 $5.17247 $94957600 $782554235
04/07/2018 $5.18194 $67930600 $783986972
05/07/2018 $4.94649 $80701700 $748365230
06/07/2018 $4.77711 $86319100 $722739361
07/07/2018 $4.48368 $63860600 $678345698
08/07/2018 $4.59179 $68250300 $694701895
09/07/2018 $4.20948 $67898500 $636861384
10/07/2018 $3.72125 $86982300 $562996005
11/07/2018 $3.4816 $98482000 $526738836
12/07/2018 $3.24033 $56951900 $490236573
13/07/2018 $3.42035 $61830500 $517472190
14/07/2018 $3.45235 $28887600 $522313539
15/07/2018 $3.54 $40676300 $535574299
16/07/2018 $3.7302 $59594200 $564350070
17/07/2018 $3.96751 $66096600 $600253216
18/07/2018 $3.7919 $70667900 $573684797
19/07/2018 $3.68602 $52397600 $557665982
20/07/2018 $3.39874 $46419500 $514202766
21/07/2018 $3.4921 $34855800 $528327403
22/07/2018 $3.2931 $36867200 $498220261
23/07/2018 $3.19056 $38708200 $482706761
24/07/2018 $3.31067 $37377400 $500878464
25/07/2018 $3.54529 $49083100 $536374634
26/07/2018 $3.2987 $35041000 $499067497
27/07/2018 $3.44915 $41788900 $521829405
28/07/2018 $3.34586 $28635800 $506202436
29/07/2018 $3.24181 $29605300 $490460485
30/07/2018 $3.02363 $36974600 $457451558
31/07/2018 $2.74081 $41295900 $414663105
01/08/2018 $2.59582 $31075400 $392727253
02/08/2018 $2.40125 $27919600 $363290334
03/08/2018 $2.29621 $30974000 $347398604
04/08/2018 $2.21872 $24368000 $335674974
05/08/2018 $2.31693 $21408400 $350533378
06/08/2018 $2.20587 $21362900 $333730869
07/08/2018 $2.15729 $21821700 $326381095
08/08/2018 $1.819 $41413200 $275200466
09/08/2018 $1.90073 $28569000 $287565575
10/08/2018 $1.66456 $24460400 $251834902
11/08/2018 $1.49049 $26303000 $225499473
12/08/2018 $1.50152 $17866300 $227168226
13/08/2018 $1.27937 $18471700 $193558669
14/08/2018 $1.22875 $21250000 $185900259
15/08/2018 $1.32172 $24780100 $199965893
16/08/2018 $1.7054 $48875600 $258013675
17/08/2018 $2.57802 $136764000 $390034252
18/08/2018 $2.13016 $232155000 $322276539
19/08/2018 $2.35311 $151521000 $356007129
20/08/2018 $2.16289 $213550000 $327228332
21/08/2018 $2.2584 $135647000 $341678247
22/08/2018 $2.09364 $154146000 $316751349
23/08/2018 $2.17895 $101232000 $401376106
24/08/2018 $2.17729 $66316400 $401070323
25/08/2018 $2.37161 $91902400 $436865273
26/08/2018 $2.37159 $106865000 $436861588
27/08/2018 $2.66343 $136083000 $490620327
28/08/2018 $2.847 $127090000 $524435059
29/08/2018 $2.56729 $138009000 $472910742
30/08/2018 $2.49114 $114501000 $458883440
31/08/2018 $2.48109 $93106900 $457032168
01/09/2018 $2.62312 $103117000 $483194975
02/09/2018 $2.46852 $83564200 $454716696
03/09/2018 $2.41934 $61481100 $445657435
04/09/2018 $2.41283 $59375600 $444458252
05/09/2018 $1.90842 $85563200 $351542801
06/09/2018 $2.09379 $84798800 $385689105
07/09/2018 $1.99369 $84564900 $367250064
08/09/2018 $1.88121 $65178600 $346530551
09/09/2018 $1.85598 $63217100 $341883028
10/09/2018 $1.84351 $48876900 $339585977
11/09/2018 $1.75293 $42511800 $322900579
12/09/2018 $1.73429 $63706500 $319466975
13/09/2018 $1.89858 $76165200 $349730212
15/09/2018 $1.81658 $55223300 $334625304
16/09/2018 $1.83835 $39711000 $338635473
17/09/2018 $1.87063 $52842500 $344581649
18/09/2018 $1.6897 $46651300 $311253221
19/09/2018 $1.7246 $31716200 $317682017
20/09/2018 $1.7299 $32138300 $318658310
21/09/2018 $1.8278 $35080200 $336692097
22/09/2018 $2.1708 $88558300 $399874825
23/09/2018 $2.02925 $63005200 $373800437
24/09/2018 $2.06181 $45353500 $379798191
25/09/2018 $1.8473 $41345100 $340284118
26/09/2018 $1.83353 $35511400 $337747599
27/09/2018 $1.85717 $31813500 $342102234
28/09/2018 $1.92879 $31484900 $355295082
29/09/2018 $1.95127 $96469400 $359436037
30/09/2018 $1.98121 $34692200 $364951171
01/10/2018 $2.00483 $23416600 $369302121
02/10/2018 $1.99477 $14959700 $367449007
03/10/2018 $1.9565 $13997600 $360399436
04/10/2018 $1.95196 $26668700 $359563140
05/10/2018 $1.93362 $15367300 $356184798
06/10/2018 $1.96349 $15448400 $361687037
07/10/2018 $1.92526 $12880900 $398561451
08/10/2018 $1.93984 $12587100 $401579758
09/10/2018 $2.11928 $50571900 $438726879
10/10/2018 $2.05079 $34542100 $424548288
11/10/2018 $1.91947 $32128800 $397362823
12/10/2018 $1.73479 $36188000 $359130932
13/10/2018 $1.79812 $28192900 $372241316
14/10/2018 $1.79202 $14889500 $370978512
15/10/2018 $1.76853 $13775900 $366115684
16/10/2018 $1.80872 $46339000 $374435695
17/10/2018 $1.83886 $11129600 $380675186
18/10/2018 $1.83747 $23082200 $380387433
19/10/2018 $1.82025 $29495700 $376822601
20/10/2018 $1.8166 $17628400 $376066989
21/10/2018 $1.85648 $13266000 $384322825
22/10/2018 $1.82706 $9770510 $378232386
23/10/2018 $1.81148 $21393000 $375007062
24/10/2018 $1.78857 $22746200 $370264304
25/10/2018 $1.76053 $15814300 $364459549
26/10/2018 $1.74582 $14221300 $361414329
27/10/2018 $1.75282 $20380100 $362863448
28/10/2018 $1.71427 $14847100 $354882945
29/10/2018 $1.76505 $20804500 $365395265
30/10/2018 $1.65965 $27358300 $343575679
31/10/2018 $1.63959 $15536900 $339422919
01/11/2018 $1.63859 $18093800 $339215902
02/11/2018 $1.69847 $13126600 $351612077
03/11/2018 $1.6648 $15649500 $344641816
04/11/2018 $1.65948 $14651300 $343540486
05/11/2018 $1.68955 $29183400 $349765486
06/11/2018 $1.66981 $19287900 $345678971
07/11/2018 $1.73278 $23133500 $358714828
08/11/2018 $1.66034 $23951700 $343718521
09/11/2018 $1.65448 $23215500 $342505401
10/11/2018 $1.63278 $24206400 $338013133
11/11/2018 $1.63584 $16976900 $338646605
12/11/2018 $1.63581 $20035000 $338640395
13/11/2018 $1.59983 $19400100 $331191925
14/11/2018 $1.55771 $20321000 $322472371
15/11/2018 $1.41433 $52714500 $292790281
16/11/2018 $1.43744 $44450500 $418461611
17/11/2018 $1.34921 $25395100 $392776457
18/11/2018 $1.33889 $23369000 $389772141
19/11/2018 $1.29383 $14542300 $376654460
20/11/2018 $1.12203 $40567400 $326640751
21/11/2018 $1.02259 $67735600 $297692188
22/11/2018 $1.02906 $38992100 $299575708
23/11/2018 $0.943415 $31007300 $274643088
24/11/2018 $0.985142 $20592800 $286790481
25/11/2018 $0.833819 $25859700 $242737952
26/11/2018 $0.863817 $52342600 $251470846
27/11/2018 $0.740601 $64961500 $215600712
28/11/2018 $0.778162 $28388900 $226535316
29/11/2018 $0.812129 $48026800 $236423649
30/11/2018 $0.831564429565 $28774678 $242081611
01/12/2018 $0.775064385662 $36776493 $225633551
02/12/2018 $0.822031922487 $38526877 $239306547
03/12/2018 $0.795978968505 $35481980 $231722118
04/12/2018 $0.713831557891 $29932651 $207807702
05/12/2018 $0.708628789163 $29081142 $206293094
06/12/2018 $0.665260676193 $25656076 $193667947
07/12/2018 $0.545454110778 $31386133 $158790354
08/12/2018 $0.576681178794 $16511301 $167881049
09/12/2018 $0.556438931987 $12090159 $161988209
10/12/2018 $0.570561712501 $10422509 $166099575
11/12/2018 $0.541823603587 $9017850 $157733455
12/12/2018 $0.523451149623 $5388923 $152384942
13/12/2018 $0.531891764949 $6868612 $154842139
14/12/2018 $0.506310369027 $7646103 $147394989
15/12/2018 $0.468871634171 $6639128 $136495978
16/12/2018 $0.468731105078 $9113922 $136455068
17/12/2018 $0.468349809311 $5267747 $136344067
18/12/2018 $0.573048198349 $36046293 $166823431
19/12/2018 $0.657408342318 $49135302 $191382008
20/12/2018 $0.621930536001 $37559386 $181053855
21/12/2018 $0.658803788162 $38641872 $191788245
22/12/2018 $0.718929891274 $56715920 $209291908
23/12/2018 $0.746543643432 $26981660 $217330710
24/12/2018 $0.800323954783 $27042465 $232987013
25/12/2018 $0.648113915573 $38987052 $188676253
26/12/2018 $0.686044632253 $24226498 $199718487
27/12/2018 $0.597169959068 $26448365 $173845658
28/12/2018 $0.553253128787 $25647343 $161060772
29/12/2018 $0.634467804788 $23021629 $184703653
30/12/2018 $0.610683427159 $19210022 $177779643
31/12/2018 $0.60753171912 $12391343 $176862131
01/01/2019 $0.586976847985 $8658905 $170878282
02/01/2019 $0.615564662537 $11697638 $179200649
03/01/2019 $0.624336855309 $14138607 $181754373
04/01/2019 $0.613174718886 $11959973 $178504898
05/01/2019 $0.615995359331 $11898146 $179326031
06/01/2019 $0.614208816166 $12335073 $178805940
07/01/2019 $0.647406167173 $14122431 $188470216
08/01/2019 $0.617155717544 $12644647 $179663830
09/01/2019 $0.675612304539 $21819409 $196681471
10/01/2019 $0.734207985665 $37121464 $238093787
11/01/2019 $0.593760361195 $38197287 $192548509
12/01/2019 $0.631869748677 $51429399 $204906872
13/01/2019 $0.61507328322 $27725148 $199460004
14/01/2019 $0.586440881849 $22947560 $190174900
15/01/2019 $0.606333144659 $27942501 $196625694
16/01/2019 $0.598788012445 $24948496 $194178909
17/01/2019 $0.616169710146 $34777997 $199815560
18/01/2019 $0.620019978289 $20398917 $201064150
19/01/2019 $0.607823208745 $14047229 $197108902
20/01/2019 $0.624763846705 $19274664 $202602523
21/01/2019 $0.587141510422 $21904188 $190402105
22/01/2019 $0.586058170692 $13231628 $190050792
23/01/2019 $0.609230000063 $20470920 $197565105
24/01/2019 $0.594235345385 $16664361 $192702540
25/01/2019 $0.600556835504 $12885296 $194752515
26/01/2019 $0.633494875532 $31864096 $205433879
27/01/2019 $0.60868171644 $24050169 $197387304
28/01/2019 $0.566955348663 $23905935 $183856004
29/01/2019 $0.552638641438 $19434384 $179213288
30/01/2019 $0.547207089367 $19244700 $177451908
31/01/2019 $0.557010011633 $21140498 $180630865
01/02/2019 $0.530683672786 $17545750 $172093586
02/02/2019 $0.540299193643 $11190157 $175211771
03/02/2019 $0.551372929871 $9959399 $178802835
04/02/2019 $0.539184236958 $9808477 $174850205
05/02/2019 $0.529943202116 $8363654 $171853462
06/02/2019 $0.51681696526 $10911963 $167596799
07/02/2019 $0.523874957311 $11025312 $169885611
08/02/2019 $0.519146028615 $9327876 $168352083
09/02/2019 $0.561744332314 $21048283 $182166141
10/02/2019 $0.584938199538 $22864609 $189687601
11/02/2019 $0.574442870407 $16377982 $186284106
12/02/2019 $0.578873649169 $14685179 $187720948
13/02/2019 $0.605332136785 $17330480 $196301081
14/02/2019 $0.579780531513 $17399363 $188015038
15/02/2019 $0.571511965616 $12026780 $185333653
16/02/2019 $0.663478102071 $160107013 $215157036
17/02/2019 $0.659992892125 $63937266 $214026829
18/02/2019 $0.642338662054 $32287778 $208301800
19/02/2019 $0.687053978875 $43084882 $222802376
20/02/2019 $0.668545764427 $39223212 $216800411
21/02/2019 $0.757539732402 $42583017 $245659959
22/02/2019 $0.772261509095 $49137851 $250434034
23/02/2019 $0.897828774271 $105462329 $291153811
24/02/2019 $1.14021303882 $185857918 $369755773
25/02/2019 $0.93503904572 $310987748 $303220603
26/02/2019 $0.97283569819 $124289487 $315477549
27/02/2019 $0.885420727775 $60824156 $287130049
28/02/2019 $0.92695593388 $52048451 $300599358
01/03/2019 $0.906557911101 $31915490 $293984553
02/03/2019 $0.916993847087 $33509279 $297368787
03/03/2019 $0.888840124996 $22981131 $288238913
04/03/2019 $0.816418991482 $26573505 $264753712
05/03/2019 $0.805602823537 $28060009 $261246174
06/03/2019 $0.907738929185 $53906707 $294367541
07/03/2019 $0.959781992564 $49245982 $311244408
08/03/2019 $1.00237715023 $77341559 $325057445
09/03/2019 $1.00610789835 $64331900 $326267277
10/03/2019 $0.987543228105 $37131218 $320247004
11/03/2019 $0.946694336454 $35641589 $307000257
12/03/2019 $0.897752927001 $29781572 $291129215
13/03/2019 $0.97437664736 $64653159 $315977258
14/03/2019 $1.00172084869 $93646309 $495674749
15/03/2019 $0.997140339354 $39975853 $493408207
16/03/2019 $1.04566063862 $42803025 $517417178
17/03/2019 $1.04307884842 $53783810 $516139649
18/03/2019 $1.11390652783 $60908250 $551186830
19/03/2019 $1.08777357324 $47115327 $538255637
20/03/2019 $1.1102487675 $45234704 $549376885
21/03/2019 $1.40667848304 $189343153 $696057196
22/03/2019 $1.23359899364 $183633658 $610413443
23/03/2019 $1.3118101501 $111345882 $649114140
24/03/2019 $1.22312775294 $74496243 $605232030
25/03/2019 $1.26139659716 $68762288 $624168343
26/03/2019 $1.1819424596 $67979881 $584852590
27/03/2019 $1.24118047006 $86608744 $614164934
28/03/2019 $1.24240412275 $63289724 $614770425
29/03/2019 $1.23648028998 $55874155 $611839175
30/03/2019 $1.28975339165 $73608528 $638199944
31/03/2019 $1.27281955892 $62275651 $629820690
01/04/2019 $1.33338042647 $62308272 $659787614
02/04/2019 $1.35582786912 $94076899 $670895130
03/04/2019 $1.47958859509 $159390634 $732134813
04/04/2019 $1.56247138837 $174707405 $773147145
05/04/2019 $1.60947447788 $176995568 $796405366
06/04/2019 $1.59943776931 $82775841 $791438969
07/04/2019 $1.57013374636 $90896119 $776938658
08/04/2019 $1.52346729534 $114777344 $753847013
09/04/2019 $1.43516236203 $103424617 $710151681
10/04/2019 $1.52008662384 $80858563 $752174179
11/04/2019 $1.39325797116 $95698676 $689459778
12/04/2019 $1.26880812404 $108058653 $627875229
13/04/2019 $1.35284637349 $60057834 $669461923
14/04/2019 $1.29202167594 $46503782 $639362556
15/04/2019 $1.36829524055 $62226298 $677106862
16/04/2019 $1.28802179323 $61545969 $637383197
17/04/2019 $1.34417253258 $79820701 $665169635
18/04/2019 $1.36028223699 $51926302 $673141593
19/04/2019 $1.30015644493 $73119281 $643388082
20/04/2019 $1.31173258273 $61880376 $649116585
21/04/2019 $1.27490073259 $61217056 $630890183
22/04/2019 $1.2143815264 $76042880 $600941990
22/04/2019 $1.22742983656 $82185646 $607399003
23/04/2019 $1.22772805512 $85636487.5637 $607546578.515

Twitter News Feed

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

Submit Your Reviews