Ontology (ONT) current price is $1.38.

Find Arbitrage Opportunities in Cryptocurrencies

Ontology current price is $1.38 with a marketcap of $682.21 M. Its price is 24.14% up in last 24 hours.

  • ontology
    Ontology(ONT)
  • Price
    $1.38
  • 1h %
    1.22%
  • 24h %
    24.14%
  • 7d %
    38.17%
  • Market Cap
    $682.21 M
  • Volume
    $206.34 M
  • Available Supply
    494.82 M ONT
  • Rank
    17

Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
20/03/2018 $1.40878 $33.15 M $158.52 M
21/03/2018 $1.43134 $29.00 M $161.06 M
22/03/2018 $1.30812 $27.94 M $147.19 M
23/03/2018 $1.36257 $25.07 M $153.32 M
24/03/2018 $1.39492 $25.45 M $156.96 M
25/03/2018 $1.43773 $23.11 M $161.78 M
26/03/2018 $1.56545 $74.90 M $176.15 M
27/03/2018 $2.37394 $96.90 M $267.12 M
28/03/2018 $2.51742 $134.73 M $283.26 M
29/03/2018 $2.0533 $71.31 M $231.04 M
30/03/2018 $2.23825 $63.95 M $251.85 M
31/03/2018 $2.07496 $39.06 M $233.48 M
01/04/2018 $2.15675 $36.03 M $242.68 M
02/04/2018 $2.05198 $32.25 M $230.89 M
03/04/2018 $2.28021 $28.41 M $256.57 M
04/04/2018 $2.33621 $38.12 M $262.87 M
05/04/2018 $2.78937 $71.44 M $313.86 M
06/04/2018 $2.9921 $73.09 M $336.68 M
07/04/2018 $3.91262 $155.45 M $440.25 M
08/04/2018 $3.57135 $81.26 M $401.85 M
09/04/2018 $3.52962 $86.53 M $397.16 M
10/04/2018 $4.55559 $139.08 M $512.60 M
11/04/2018 $4.30896 $140.54 M $484.85 M
12/04/2018 $4.52472 $104.22 M $509.13 M
13/04/2018 $4.42679 $122.14 M $498.11 M
14/04/2018 $4.29509 $60.90 M $483.29 M
15/04/2018 $4.45606 $65.73 M $501.40 M
16/04/2018 $4.14086 $44.38 M $465.94 M
17/04/2018 $4.18756 $58.96 M $471.19 M
18/04/2018 $4.19539 $36.30 M $472.07 M
19/04/2018 $4.55622 $64.11 M $512.67 M
20/04/2018 $4.33661 $63.24 M $487.96 M
21/04/2018 $4.0854 $51.78 M $459.70 M
22/04/2018 $4.12353 $49.09 M $463.99 M
23/04/2018 $4.20857 $59.39 M $473.55 M
24/04/2018 $4.92434 $84.32 M $554.09 M
25/04/2018 $4.97868 $149.89 M $560.60 M
26/04/2018 $5.38327 $128.54 M $606.15 M
27/04/2018 $5.2983 $99.57 M $596.59 M
28/04/2018 $7.32318 $186.14 M $824.73 M
29/04/2018 $8.78297 $331.42 M $989.14 M
30/04/2018 $7.6543 $232.03 M $862.02 M
01/05/2018 $8.57184 $189.88 M $965.36 M
02/05/2018 $8.50779 $93.15 M $958.14 M
03/05/2018 $10.4544 $490.33 M $1.18 B
04/05/2018 $9.95825 $163.83 M $1.12 B
05/05/2018 $9.1757 $116.31 M $1.03 B
06/05/2018 $9.27524 $133.13 M $1.04 B
07/05/2018 $9.44085 $141.96 M $1.06 B
08/05/2018 $8.93419 $86.81 M $1.01 B
09/05/2018 $8.80164 $76.31 M $991.29 M
10/05/2018 $8.45609 $75.91 M $960.84 M
11/05/2018 $7.09774 $88.55 M $806.57 M
12/05/2018 $7.16227 $107.66 M $813.90 M
13/05/2018 $8.24017 $110.44 M $936.39 M
14/05/2018 $7.99919 $96.88 M $909.00 M
15/05/2018 $7.95857 $67.08 M $912.35 M
16/05/2018 $7.27751 $52.18 M $834.27 M
17/05/2018 $6.84371 $54.49 M $784.54 M
18/05/2018 $6.85786 $50.60 M $786.17 M
19/05/2018 $7.16319 $62.46 M $821.17 M
20/05/2018 $7.95892 $66.22 M $912.39 M
21/05/2018 $7.71004 $93.74 M $883.86 M
22/05/2018 $6.95825 $54.73 M $811.59 M
23/05/2018 $6.30661 $73.02 M $743.15 M
24/05/2018 $6.70006 $77.91 M $823.92 M
25/05/2018 $6.48043 $58.20 M $796.91 M
26/05/2018 $6.65108 $46.17 M $817.90 M
27/05/2018 $6.44852 $53.53 M $792.99 M
28/05/2018 $5.8204 $55.49 M $715.75 M
29/05/2018 $6.78114 $92.86 M $833.89 M
30/05/2018 $6.31643 $82.51 M $776.74 M
31/05/2018 $7.12886 $97.01 M $876.65 M
01/06/2018 $6.99237 $97.26 M $859.87 M
02/06/2018 $7.74865 $116.44 M $952.87 M
03/06/2018 $8.06266 $128.37 M $991.48 M
04/06/2018 $7.68418 $108.38 M $1.16 B
05/06/2018 $7.96683 $112.47 M $1.21 B
06/06/2018 $8.48511 $145.00 M $1.28 B
07/06/2018 $8.25973 $131.78 M $1.25 B
08/06/2018 $8.44197 $111.97 M $1.28 B
09/06/2018 $8.11447 $77.61 M $1.23 B
10/06/2018 $6.64511 $140.52 M $1.01 B
11/06/2018 $6.56507 $104.20 M $993.24 M
12/06/2018 $6.31999 $94.80 M $956.17 M
13/06/2018 $5.88019 $94.24 M $889.63 M
14/06/2018 $6.40811 $98.78 M $969.50 M
15/06/2018 $6.04691 $56.74 M $914.85 M
16/06/2018 $6.11628 $48.06 M $925.35 M
17/06/2018 $6.1799 $51.00 M $934.97 M
18/06/2018 $6.66406 $94.08 M $1.01 B
19/06/2018 $6.72376 $93.28 M $1.02 B
20/06/2018 $6.5896 $91.03 M $996.95 M
21/06/2018 $6.2495 $78.89 M $945.50 M
22/06/2018 $5.2548 $87.70 M $795.01 M
23/06/2018 $5.10736 $65.86 M $772.70 M
24/06/2018 $5.22454 $123.70 M $790.43 M
25/06/2018 $5.74762 $124.25 M $869.57 M
26/06/2018 $5.33349 $71.93 M $806.92 M
27/06/2018 $5.33953 $73.39 M $807.83 M
28/06/2018 $4.80421 $67.11 M $726.84 M
29/06/2018 $4.85898 $80.31 M $735.13 M
30/06/2018 $5.13144 $96.85 M $776.35 M
01/07/2018 $5.08648 $66.26 M $769.54 M
02/07/2018 $5.34775 $86.78 M $809.07 M
03/07/2018 $5.164 $96.52 M $781.27 M
04/07/2018 $5.16707 $68.41 M $781.74 M
05/07/2018 $4.95977 $80.86 M $750.37 M
06/07/2018 $4.84778 $86.80 M $733.43 M
07/07/2018 $4.471 $64.20 M $676.43 M
08/07/2018 $4.58889 $68.56 M $694.26 M
09/07/2018 $4.23681 $67.26 M $641.00 M
10/07/2018 $3.713 $87.20 M $561.75 M
11/07/2018 $3.47582 $98.06 M $525.86 M
12/07/2018 $3.27209 $57.67 M $495.04 M
13/07/2018 $3.42836 $62.03 M $518.68 M
14/07/2018 $3.46129 $29.14 M $523.67 M
15/07/2018 $3.55275 $40.25 M $537.50 M
16/07/2018 $3.71282 $59.23 M $561.72 M
17/07/2018 $3.94633 $66.03 M $597.05 M
18/07/2018 $3.81772 $70.80 M $577.59 M
19/07/2018 $3.6481 $52.70 M $551.93 M
20/07/2018 $3.36319 $46.43 M $508.82 M
21/07/2018 $3.5043 $35.10 M $530.17 M
22/07/2018 $3.30427 $36.51 M $499.91 M
23/07/2018 $3.19844 $38.93 M $483.90 M
24/07/2018 $3.31808 $37.53 M $502.00 M
25/07/2018 $3.53273 $48.90 M $534.47 M
26/07/2018 $3.32712 $34.86 M $503.37 M
27/07/2018 $3.44789 $42.01 M $521.64 M
28/07/2018 $3.34502 $28.89 M $506.08 M
29/07/2018 $3.2415 $29.51 M $490.41 M
30/07/2018 $3.02724 $36.87 M $458.00 M
31/07/2018 $2.75829 $41.45 M $417.31 M
01/08/2018 $2.5956 $31.01 M $392.69 M
02/08/2018 $2.40721 $27.81 M $364.19 M
03/08/2018 $2.27267 $30.93 M $343.84 M
04/08/2018 $2.23308 $24.42 M $337.85 M
05/08/2018 $2.32318 $21.41 M $351.48 M
06/08/2018 $2.20322 $21.32 M $333.33 M
07/08/2018 $2.17549 $21.85 M $329.13 M
08/08/2018 $1.78239 $41.15 M $269.66 M
09/08/2018 $1.92457 $28.04 M $291.17 M
10/08/2018 $1.6486 $24.57 M $249.42 M
11/08/2018 $1.54401 $26.67 M $233.60 M
12/08/2018 $1.49589 $18.23 M $226.32 M
13/08/2018 $1.29675 $18.43 M $196.19 M
14/08/2018 $1.17797 $20.55 M $178.22 M
15/08/2018 $1.33494 $24.92 M $201.97 M
16/08/2018 $1.71545 $48.83 M $259.53 M
17/08/2018 $2.46052 $133.25 M $372.26 M
18/08/2018 $2.18139 $233.54 M $330.03 M
19/08/2018 $2.37681 $152.63 M $359.59 M
20/08/2018 $2.13984 $209.73 M $323.74 M
21/08/2018 $2.25814 $137.78 M $341.64 M
22/08/2018 $2.07723 $153.16 M $314.27 M
23/08/2018 $2.14902 $101.97 M $395.86 M
24/08/2018 $2.1529 $66.90 M $396.58 M
25/08/2018 $2.38341 $91.07 M $439.04 M
26/08/2018 $2.35511 $107.33 M $433.83 M
27/08/2018 $2.64188 $133.72 M $486.65 M
28/08/2018 $2.85186 $126.83 M $525.33 M
29/08/2018 $2.58887 $140.14 M $476.89 M
30/08/2018 $2.44304 $114.10 M $450.02 M
31/08/2018 $2.48701 $92.91 M $458.12 M
01/09/2018 $2.62008 $103.28 M $482.63 M
02/09/2018 $2.46512 $84.19 M $454.09 M
03/09/2018 $2.42065 $61.44 M $445.90 M
04/09/2018 $2.40958 $59.28 M $443.86 M
05/09/2018 $1.97781 $84.41 M $364.32 M
06/09/2018 $1.98055 $82.83 M $364.83 M
07/09/2018 $1.99487 $87.11 M $367.47 M
08/09/2018 $1.86605 $65.00 M $343.74 M
09/09/2018 $1.85561 $63.06 M $341.81 M
10/09/2018 $1.84472 $49.24 M $339.81 M
11/09/2018 $1.76513 $42.80 M $325.15 M
12/09/2018 $1.74738 $63.56 M $321.88 M
13/09/2018 $1.92901 $75.37 M $355.34 M
15/09/2018 $1.82141 $56.69 M $335.52 M
16/09/2018 $1.82908 $39.77 M $336.93 M
17/09/2018 $1.86857 $52.27 M $344.20 M
18/09/2018 $1.68972 $47.10 M $311.26 M
19/09/2018 $1.7348 $31.83 M $319.56 M
20/09/2018 $1.7228 $31.95 M $317.35 M
21/09/2018 $1.83843 $34.76 M $338.65 M
22/09/2018 $2.16917 $86.80 M $399.57 M
23/09/2018 $2.0287 $65.25 M $373.70 M
24/09/2018 $2.06196 $46.08 M $379.83 M
25/09/2018 $1.86326 $40.61 M $343.22 M
26/09/2018 $1.83644 $36.61 M $338.28 M
27/09/2018 $1.84614 $32.05 M $340.07 M
28/09/2018 $1.94198 $31.10 M $357.72 M
29/09/2018 $1.97086 $95.90 M $363.04 M
30/09/2018 $1.98193 $36.18 M $365.08 M
01/10/2018 $2.01208 $23.47 M $370.64 M
02/10/2018 $1.97283 $14.55 M $363.41 M
03/10/2018 $1.9746 $14.38 M $363.73 M
04/10/2018 $1.92011 $26.10 M $353.70 M
05/10/2018 $1.92635 $16.12 M $354.85 M
06/10/2018 $1.96451 $15.50 M $361.87 M
07/10/2018 $1.92893 $12.80 M $399.32 M
08/10/2018 $1.94254 $12.69 M $402.14 M
09/10/2018 $2.08035 $48.50 M $430.67 M
10/10/2018 $2.04924 $36.30 M $424.23 M
11/10/2018 $1.92285 $30.18 M $398.06 M
12/10/2018 $1.73147 $37.24 M $358.44 M
13/10/2018 $1.79168 $28.96 M $370.91 M
14/10/2018 $1.79465 $15.20 M $371.52 M
15/10/2018 $1.76415 $13.68 M $365.21 M
16/10/2018 $1.80295 $46.17 M $373.24 M
17/10/2018 $1.84506 $11.38 M $381.96 M
18/10/2018 $1.83658 $22.85 M $380.20 M
19/10/2018 $1.82791 $29.45 M $378.41 M
20/10/2018 $1.81748 $17.19 M $376.25 M
21/10/2018 $1.8494 $13.82 M $382.86 M
22/10/2018 $1.82625 $9.83 M $378.06 M
23/10/2018 $1.81084 $21.30 M $374.87 M
24/10/2018 $1.78964 $22.90 M $370.49 M
25/10/2018 $1.76256 $15.76 M $364.88 M
26/10/2018 $1.75148 $14.26 M $362.59 M
27/10/2018 $1.75431 $20.47 M $363.17 M
28/10/2018 $1.70637 $14.77 M $353.25 M
29/10/2018 $1.77189 $20.85 M $366.81 M
30/10/2018 $1.63967 $27.01 M $339.44 M
31/10/2018 $1.64039 $15.16 M $339.59 M
01/11/2018 $1.63887 $18.43 M $339.27 M
02/11/2018 $1.70012 $13.13 M $351.95 M
03/11/2018 $1.67617 $15.42 M $347.00 M
04/11/2018 $1.66448 $15.14 M $344.58 M
05/11/2018 $1.71056 $29.22 M $354.11 M
06/11/2018 $1.67353 $19.15 M $346.45 M
07/11/2018 $1.72933 $23.26 M $358.00 M
08/11/2018 $1.66001 $24.12 M $343.65 M
09/11/2018 $1.65698 $23.38 M $343.02 M
10/11/2018 $1.62603 $23.69 M $336.62 M
11/11/2018 $1.63091 $17.06 M $337.63 M
12/11/2018 $1.63201 $20.27 M $337.85 M
13/11/2018 $1.60369 $19.39 M $331.99 M
14/11/2018 $1.55107 $20.26 M $321.10 M
15/11/2018 $1.40684 $51.69 M $291.24 M
16/11/2018 $1.43714 $45.98 M $418.37 M
17/11/2018 $1.33652 $25.03 M $389.08 M
18/11/2018 $1.34783 $23.51 M $392.37 M
19/11/2018 $1.29285 $14.89 M $376.37 M
20/11/2018 $1.12286 $40.42 M $326.88 M
21/11/2018 $1.01855 $66.70 M $296.52 M
22/11/2018 $1.02513 $39.47 M $298.43 M
23/11/2018 $0.947704 $31.17 M $275.89 M
24/11/2018 $0.991671 $20.74 M $288.69 M
25/11/2018 $0.842811 $25.12 M $245.36 M
26/11/2018 $0.864471 $52.40 M $251.66 M
27/11/2018 $0.751052 $66.49 M $218.64 M
28/11/2018 $0.781538 $27.44 M $227.52 M
29/11/2018 $0.818339 $48.96 M $238.23 M
30/11/2018 $0.835899994649 $29.47 M $243.34 M
01/12/2018 $0.782823404591 $36.94 M $227.89 M
02/12/2018 $0.832204179832 $38.34 M $242.27 M
03/12/2018 $0.794087707741 $35.94 M $231.17 M
04/12/2018 $0.72221659333 $28.30 M $210.25 M
05/12/2018 $0.709186504957 $30.61 M $206.46 M
06/12/2018 $0.668649178462 $25.90 M $194.65 M
07/12/2018 $0.547897264899 $31.71 M $159.50 M
08/12/2018 $0.580329130754 $16.65 M $168.94 M
09/12/2018 $0.555612230555 $12.16 M $161.75 M
10/12/2018 $0.567172578867 $10.43 M $165.11 M
11/12/2018 $0.539558215282 $8.94 M $157.07 M
12/12/2018 $0.52497438213 $5.54 M $152.83 M
13/12/2018 $0.531073495185 $6.82 M $154.60 M
14/12/2018 $0.505317765401 $7.69 M $147.11 M
15/12/2018 $0.470408925972 $6.67 M $136.94 M
16/12/2018 $0.471263712995 $9.12 M $137.19 M
17/12/2018 $0.470028881093 $5.31 M $136.83 M
18/12/2018 $0.585406600213 $35.54 M $170.42 M
19/12/2018 $0.654944372291 $49.18 M $190.66 M
20/12/2018 $0.63179815921 $37.85 M $183.93 M
21/12/2018 $0.66283643344 $38.93 M $192.96 M
22/12/2018 $0.725929436243 $56.22 M $211.33 M
23/12/2018 $0.759786151798 $27.63 M $221.19 M
24/12/2018 $0.803110045205 $27.06 M $233.80 M
25/12/2018 $0.655927199984 $38.43 M $190.95 M
26/12/2018 $0.683604798064 $24.86 M $199.01 M
27/12/2018 $0.606768831878 $25.65 M $176.64 M
28/12/2018 $0.548930628238 $26.49 M $159.80 M
29/12/2018 $0.637705801835 $23.02 M $185.65 M
30/12/2018 $0.612169913859 $19.34 M $178.21 M
31/12/2018 $0.607554807602 $12.48 M $176.87 M
01/01/2019 $0.585387533463 $8.69 M $170.42 M
02/01/2019 $0.623566705169 $11.61 M $181.53 M
03/01/2019 $0.633981834839 $14.18 M $184.56 M
04/01/2019 $0.613797806344 $12.20 M $178.69 M
05/01/2019 $0.614818226269 $11.80 M $178.98 M
06/01/2019 $0.615628558519 $12.29 M $179.22 M
07/01/2019 $0.647124097686 $14.22 M $188.39 M
08/01/2019 $0.614682383961 $12.59 M $178.94 M
09/01/2019 $0.681392377342 $21.38 M $198.36 M
10/01/2019 $0.734245273339 $36.90 M $238.11 M
11/01/2019 $0.595013912626 $38.53 M $192.96 M
12/01/2019 $0.630593181705 $51.60 M $204.49 M
13/01/2019 $0.615976898044 $27.84 M $199.75 M
14/01/2019 $0.584382169876 $22.70 M $189.51 M
15/01/2019 $0.610885591529 $27.70 M $198.10 M
16/01/2019 $0.599814926649 $25.04 M $194.51 M
17/01/2019 $0.616261191323 $35.07 M $199.85 M
18/01/2019 $0.620925214513 $20.50 M $201.36 M
19/01/2019 $0.606928846221 $14.01 M $196.82 M
20/01/2019 $0.626079876921 $19.16 M $203.03 M
21/01/2019 $0.587431489246 $21.86 M $190.50 M
22/01/2019 $0.586196519591 $13.35 M $190.10 M
23/01/2019 $0.608929001111 $20.39 M $197.47 M
24/01/2019 $0.594888614339 $16.53 M $192.91 M
25/01/2019 $0.601976441556 $12.87 M $195.21 M
26/01/2019 $0.626628105997 $31.35 M $203.21 M
27/01/2019 $0.612595864213 $24.00 M $198.66 M
28/01/2019 $0.570035888493 $23.82 M $184.85 M
29/01/2019 $0.5556687184 $19.88 M $180.20 M
30/01/2019 $0.54680506331 $19.13 M $177.32 M
31/01/2019 $0.556424927145 $21.36 M $180.44 M
01/02/2019 $0.533100655354 $17.54 M $172.88 M
02/02/2019 $0.542388942658 $11.12 M $175.89 M
03/02/2019 $0.549375375291 $10.15 M $178.16 M
04/02/2019 $0.539023926508 $9.81 M $174.80 M
05/02/2019 $0.529125777673 $8.24 M $171.59 M
06/02/2019 $0.515903731412 $10.98 M $167.30 M
07/02/2019 $0.521316508821 $10.81 M $169.06 M
08/02/2019 $0.518160453978 $9.01 M $168.03 M
09/02/2019 $0.56257099061 $21.18 M $182.43 M
10/02/2019 $0.584602794988 $22.65 M $189.58 M
11/02/2019 $0.574643309597 $16.58 M $186.35 M
12/02/2019 $0.569947442355 $14.02 M $184.83 M
13/02/2019 $0.601488318512 $17.27 M $195.05 M
14/02/2019 $0.581069114339 $17.85 M $188.43 M
15/02/2019 $0.572852608696 $11.93 M $185.77 M
16/02/2019 $0.663461867871 $159.57 M $215.15 M
17/02/2019 $0.642309915396 $61.52 M $208.29 M
18/02/2019 $0.64669170984 $34.48 M $209.71 M
19/02/2019 $0.686808014251 $42.13 M $222.72 M
20/02/2019 $0.674705587162 $39.47 M $218.80 M
21/02/2019 $0.76744760258 $41.75 M $248.87 M
22/02/2019 $0.7797125888 $49.79 M $252.85 M
23/02/2019 $0.887729645158 $103.46 M $287.88 M
24/02/2019 $1.07531091326 $172.11 M $348.71 M
25/02/2019 $0.939711691916 $317.18 M $304.74 M
26/02/2019 $0.980278063553 $127.37 M $317.89 M
27/02/2019 $0.884035288962 $61.06 M $286.68 M
28/02/2019 $0.924398941931 $52.12 M $299.77 M
01/03/2019 $0.90641620216 $32.24 M $293.94 M
02/03/2019 $0.912446987033 $32.83 M $295.89 M
03/03/2019 $0.893034928537 $23.51 M $289.60 M
04/03/2019 $0.809155674189 $24.36 M $262.40 M
05/03/2019 $0.804069500244 $29.32 M $260.75 M
06/03/2019 $0.901638641824 $54.34 M $292.39 M
07/03/2019 $0.984697589734 $44.16 M $319.32 M
08/03/2019 $0.992235407942 $81.90 M $321.77 M
09/03/2019 $0.998400776754 $64.46 M $323.77 M
10/03/2019 $0.98617863784 $37.41 M $319.80 M
11/03/2019 $0.946986467018 $35.09 M $307.09 M
12/03/2019 $0.894761061947 $30.61 M $290.16 M
13/03/2019 $0.975828474781 $64.70 M $316.45 M
14/03/2019 $1.00438013813 $93.62 M $496.99 M
15/03/2019 $0.996125526142 $39.85 M $492.91 M
16/03/2019 $1.05186031691 $41.82 M $520.48 M
17/03/2019 $1.04847173784 $54.53 M $518.81 M
18/03/2019 $1.12436056926 $61.06 M $556.36 M
19/03/2019 $1.08685247316 $47.31 M $537.80 M
20/03/2019 $1.1016276901 $45.18 M $545.11 M
20/03/2019 $1.29123966335 $134.01 M $638.94 M
21/03/2019 $1.37869351803 $206.34 M $682.21 M

Twitter News Feed

Submit Your Reviews