Ontology (ONT) current price is $1.85.

Ontology current price is $1.85 with a marketcap of $382.58 M. Its price is 1.67% up in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $1.85
  • 1h %
    0.04%
  • 24h %
    1.67%
  • 7d %
    -6.97%
  • Market Cap
    $382.58 M
  • Volume
    $40.10 M
  • Available Supply
    207.02 M ONT
  • Rank
    26



Loading Chart...

More Info About Coin

Historical 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
14/10/2018$1.80996$10.64 M$374.69 M
15/10/2018$1.84850096693$40.14 M$382.67 M

Twitter News Feed

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

Submit Your Reviews