Ontology (ONT) current price is $1.30.

Find Arbitrage Opportunities in Cryptocurrencies

Ontology current price is $1.30 with a marketcap of $641.42 M. Its price is -4.47% down in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $1.30
  • 1h %
    -0.16%
  • 24h %
    -4.47%
  • 7d %
    -11.12%
  • Market Cap
    $641.42 M
  • Volume
    $95.02 M
  • Available Supply
    494.76 M ONT
  • Rank
    22



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
22/05/2018 $6.9417 $54.60 M $809.66 M
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
22/05/2019 $1.31570944272 $88.89 M $650.96 M
23/05/2019 $1.29702335083 $95.07 M $641.71 M

Twitter News Feed

Submit Your Reviews