Ontology (ONT) current price is $0.62.

Ontology current price is $0.62 with a marketcap of $201.33M. Its price is 0.24% up in last 24 hours.


  • ONT
    Ontology(ONT)
  • Price
    $0.62
  • 1h %
    0.25%
  • 24h %
    0.24%
  • 7d %
    2.72%
  • Market Cap
    $201.33M
  • Volume
    $17.19M
  • Available Supply
    324.29M ONT
  • Rank
    28


More Info About Coin

Historical Data

Date Price Volume Market Cap
08/03/2018 $2.62213 $16.62M $0
09/03/2018 $2.00376 $189.08M $0
10/03/2018 $1.80845 $139.11M $0
11/03/2018 $1.52821 $45.13M $0
12/03/2018 $1.55265 $47.43M $0
13/03/2018 $1.3184 $65.59M $0
14/03/2018 $1.57115 $127.65M $0
15/03/2018 $1.33508 $368.48M $0
16/03/2018 $1.67863 $48.50M $0
17/03/2018 $1.4606 $81.09M $164.35M
18/03/2018 $1.18286 $33.16M $133.10M
19/03/2018 $1.17356 $32.98M $132.05M
20/03/2018 $1.31918 $30.69M $148.44M
21/03/2018 $1.39809 $29.27M $157.32M
22/03/2018 $1.35849 $33.00M $152.86M
23/03/2018 $1.24252 $23.00M $139.81M
24/03/2018 $1.44746 $25.99M $162.87M
25/03/2018 $1.3731 $24.26M $154.50M
26/03/2018 $1.69172 $38.50M $190.35M
27/03/2018 $1.72346 $75.63M $193.93M
28/03/2018 $2.38049 $124.02M $267.86M
29/03/2018 $2.04065 $115.36M $229.62M
30/03/2018 $2.27659 $61.90M $256.17M
31/03/2018 $2.18426 $58.69M $245.78M
01/04/2018 $2.0928 $34.33M $235.49M
02/04/2018 $2.06749 $37.79M $232.64M
03/04/2018 $2.14449 $31.22M $241.30M
04/04/2018 $2.36189 $31.33M $265.76M
05/04/2018 $2.62457 $49.23M $295.32M
06/04/2018 $2.74519 $73.39M $308.89M
07/04/2018 $3.67809 $109.60M $413.86M
08/04/2018 $3.44954 $126.80M $388.15M
09/04/2018 $3.35398 $85.80M $377.39M
10/04/2018 $3.72686 $83.85M $419.35M
11/04/2018 $4.48196 $175.08M $504.32M
12/04/2018 $4.23017 $107.55M $475.99M
13/04/2018 $4.73998 $121.39M $533.35M
14/04/2018 $4.32357 $92.94M $486.49M
15/04/2018 $4.53673 $66.62M $510.48M
16/04/2018 $4.23072 $42.91M $476.05M
17/04/2018 $4.04629 $50.59M $455.29M
18/04/2018 $4.07865 $48.39M $458.94M
19/04/2018 $4.43138 $53.61M $498.63M
20/04/2018 $4.32377 $56.91M $486.52M
21/04/2018 $4.29933 $63.49M $483.77M
22/04/2018 $3.95854 $46.35M $445.42M
23/04/2018 $4.43654 $60.01M $499.21M
24/04/2018 $4.36756 $54.05M $491.44M
25/04/2018 $5.21352 $117.63M $586.63M
26/04/2018 $5.30415 $177.94M $597.24M
27/04/2018 $5.31885 $79.85M $598.90M
28/04/2018 $5.66371 $106.63M $637.85M
29/04/2018 $7.97329 $254.26M $897.95M
30/04/2018 $7.91226 $322.69M $891.08M
01/05/2018 $8.00708 $215.48M $901.75M
02/05/2018 $8.49261 $143.66M $956.43M
03/05/2018 $9.58355 $259.02M $1.08B
04/05/2018 $10.0686 $263.83M $1.13B
05/05/2018 $9.79623 $134.87M $1.10B
06/05/2018 $8.40678 $117.90M $946.77M
07/05/2018 $8.6691 $116.24M $976.36M
08/05/2018 $9.19246 $131.56M $1.04B
09/05/2018 $8.65489 $81.13M $974.76M
10/05/2018 $8.75427 $73.39M $985.95M
11/05/2018 $8.10107 $74.88M $920.50M
12/05/2018 $6.05977 $94.26M $688.61M
13/05/2018 $7.47477 $93.47M $849.41M
14/05/2018 $7.86479 $123.47M $893.73M
15/05/2018 $7.9775 $76.00M $906.54M
16/05/2018 $7.43824 $69.11M $852.70M
17/05/2018 $7.47974 $53.17M $857.46M
18/05/2018 $6.84336 $50.67M $784.50M
19/05/2018 $6.72906 $45.80M $771.40M
20/05/2018 $7.23173 $68.32M $829.02M
21/05/2018 $8.19626 $83.02M $939.60M
22/05/2018 $7.68718 $78.72M $896.61M
23/05/2018 $6.85889 $57.47M $808.23M
24/05/2018 $6.33533 $75.75M $746.54M
25/05/2018 $6.6631 $73.58M $819.38M
26/05/2018 $6.44977 $53.71M $793.14M
27/05/2018 $6.32101 $48.64M $777.31M
28/05/2018 $6.08634 $56.03M $748.45M
29/05/2018 $5.61018 $56.63M $689.90M
30/05/2018 $6.54859 $98.06M $805.29M
31/05/2018 $6.63208 $78.81M $815.56M
01/06/2018 $7.06708 $109.22M $869.05M
02/06/2018 $7.00953 $85.54M $861.98M
03/06/2018 $7.74515 $127.67M $952.44M
04/06/2018 $7.56082 $125.53M $1.14B
05/06/2018 $7.33169 $100.11M $1.11B
06/06/2018 $8.19001 $119.67M $1.24B
07/06/2018 $8.71649 $160.17M $1.32B
08/06/2018 $8.53231 $123.07M $1.29B
09/06/2018 $8.43728 $97.68M $1.28B
10/06/2018 $7.48347 $88.73M $1.13B
11/06/2018 $6.64854 $136.22M $1.01B
12/06/2018 $6.82421 $99.86M $1.03B
13/06/2018 $6.29211 $83.35M $951.95M
14/06/2018 $6.11795 $101.33M $925.60M
15/06/2018 $6.13743 $87.99M $928.55M
16/06/2018 $6.0227 $49.27M $911.19M
17/06/2018 $6.22698 $51.46M $942.09M
18/06/2018 $6.06706 $56.37M $917.90M
19/06/2018 $6.50408 $98.26M $984.02M
20/06/2018 $6.44699 $102.03M $975.38M
21/06/2018 $6.57908 $75.42M $995.36M
22/06/2018 $5.92284 $81.52M $896.08M
23/06/2018 $5.01988 $85.61M $759.47M
24/06/2018 $4.37904 $73.64M $662.51M
25/06/2018 $5.26977 $123.33M $797.27M
26/06/2018 $5.60353 $120.89M $847.77M
27/06/2018 $5.18991 $78.36M $785.19M
28/06/2018 $5.26709 $67.17M $796.87M
29/06/2018 $4.79171 $85.85M $724.95M
30/06/2018 $5.28316 $91.03M $799.30M
01/07/2018 $5.13723 $73.16M $777.22M
02/07/2018 $4.92631 $64.87M $745.31M
03/07/2018 $5.34534 $99.26M $808.71M
04/07/2018 $5.03215 $77.63M $761.32M
05/07/2018 $5.13354 $77.07M $776.66M
06/07/2018 $4.65889 $78.43M $704.85M
07/07/2018 $4.64495 $82.19M $702.74M
08/07/2018 $4.7266 $71.36M $715.10M
09/07/2018 $4.52556 $63.09M $684.68M
10/07/2018 $3.95069 $75.94M $597.71M
11/07/2018 $3.54057 $85.65M $535.66M
12/07/2018 $3.31087 $91.41M $500.91M
13/07/2018 $3.54991 $61.73M $537.07M
14/07/2018 $3.33779 $42.47M $504.98M
15/07/2018 $3.41811 $26.73M $517.13M
16/07/2018 $3.48219 $46.68M $526.83M
17/07/2018 $3.61977 $61.63M $547.64M
18/07/2018 $3.94247 $74.45M $596.46M
19/07/2018 $3.73214 $61.42M $564.64M
20/07/2018 $3.45406 $51.45M $522.57M
21/07/2018 $3.40727 $40.64M $515.49M
22/07/2018 $3.35155 $34.73M $507.06M
23/07/2018 $3.3713 $35.99M $510.05M
24/07/2018 $3.29564 $44.12M $498.60M
25/07/2018 $3.50471 $48.24M $530.24M
26/07/2018 $3.54717 $35.01M $536.66M
27/07/2018 $3.31272 $35.90M $501.19M
28/07/2018 $3.42048 $38.65M $517.49M
29/07/2018 $3.29884 $29.10M $499.09M
30/07/2018 $3.19846 $30.13M $483.90M
31/07/2018 $2.92448 $40.39M $442.45M
01/08/2018 $2.57481 $40.21M $389.55M
02/08/2018 $2.67827 $25.85M $405.20M
03/08/2018 $2.26463 $31.38M $342.62M
04/08/2018 $2.36494 $26.65M $357.80M
05/08/2018 $2.2613 $24.09M $342.12M
06/08/2018 $2.25504 $21.97M $341.17M
07/08/2018 $2.20927 $18.89M $334.25M
08/08/2018 $2.10851 $36.29M $319.00M
09/08/2018 $1.87878 $30.96M $284.24M
10/08/2018 $1.80364 $27.74M $272.88M
11/08/2018 $1.56952 $25.16M $237.46M
12/08/2018 $1.44744 $22.79M $218.99M
13/08/2018 $1.49545 $17.28M $226.25M
14/08/2018 $1.18485 $23.33M $179.26M
15/08/2018 $1.29966 $19.92M $196.63M
16/08/2018 $1.50111 $29.65M $227.11M
17/08/2018 $2.00566 $92.95M $303.44M
18/08/2018 $2.10071 $174.97M $317.82M
19/08/2018 $2.08299 $166.10M $315.14M
20/08/2018 $2.35139 $212.76M $355.75M
21/08/2018 $2.31661 $175.00M $350.48M
22/08/2018 $2.28593 $159.30M $345.84M
23/08/2018 $2.05983 $116.61M $379.43M
24/08/2018 $2.13958 $87.43M $394.12M
25/08/2018 $2.1465 $56.00M $395.40M
26/08/2018 $2.3094 $115.15M $425.41M
27/08/2018 $2.49385 $119.47M $459.38M
28/08/2018 $2.65074 $123.29M $488.28M
29/08/2018 $2.64784 $135.45M $487.75M
30/08/2018 $2.4423 $122.72M $449.89M
31/08/2018 $2.51821 $118.36M $463.87M
01/09/2018 $2.54545 $83.27M $468.89M
02/09/2018 $2.5597 $107.63M $471.51M
03/09/2018 $2.40108 $73.15M $442.29M
04/09/2018 $2.45847 $59.24M $452.87M
05/09/2018 $2.43071 $53.93M $447.75M
06/09/2018 $1.85736 $111.40M $342.14M
07/09/2018 $2.0108 $76.14M $370.40M
08/09/2018 $2.04737 $67.63M $377.14M
09/09/2018 $1.81986 $67.77M $335.23M
10/09/2018 $1.88445 $61.29M $347.13M
11/09/2018 $1.83837 $46.46M $338.64M
12/09/2018 $1.61661 $43.48M $297.79M
13/09/2018 $1.76621 $61.79M $325.35M
14/09/2018 $1.84444 $75.44M $339.76M
15/09/2018 $1.84535 $43.07M $339.92M
16/09/2018 $1.82429 $46.22M $336.05M
17/09/2018 $1.81246 $50.22M $333.87M
18/09/2018 $1.66989 $39.30M $307.60M
19/09/2018 $1.69808 $32.28M $312.80M
20/09/2018 $1.70161 $30.10M $313.45M
21/09/2018 $1.9111 $45.52M $352.04M
22/09/2018 $2.04224 $99.38M $376.19M
23/09/2018 $2.11873 $47.46M $390.28M
24/09/2018 $1.92614 $44.58M $354.81M
25/09/2018 $1.79171 $39.22M $330.04M
26/09/2018 $1.82033 $29.45M $335.32M
27/09/2018 $1.81588 $31.04M $334.50M
28/09/2018 $1.94911 $57.57M $359.04M
29/09/2018 $1.97934 $78.49M $364.61M
30/09/2018 $1.97955 $26.46M $364.65M
01/10/2018 $1.98773 $19.81M $366.15M
02/10/2018 $1.98353 $16.66M $365.38M
03/10/2018 $1.91292 $18.94M $352.37M
04/10/2018 $1.91913 $21.14M $353.52M
05/10/2018 $1.91124 $15.01M $352.06M
06/10/2018 $1.96207 $14.42M $406.18M
07/10/2018 $1.91475 $12.48M $396.39M
08/10/2018 $2.04509 $23.94M $423.37M
09/10/2018 $2.06696 $52.79M $427.90M
10/10/2018 $2.03003 $27.78M $420.25M
11/10/2018 $1.8118 $36.75M $375.07M
12/10/2018 $1.76836 $31.59M $366.08M
13/10/2018 $1.78828 $22.82M $370.20M
14/10/2018 $1.81023 $13.38M $374.75M
15/10/2018 $1.86684 $42.72M $386.47M
16/10/2018 $1.8323 $17.18M $379.32M
17/10/2018 $1.8216 $15.78M $377.10M
18/10/2018 $1.8547 $23.44M $383.95M
19/10/2018 $1.81659 $26.42M $376.06M
20/10/2018 $1.81246 $17.20M $375.21M
21/10/2018 $1.85126 $10.56M $383.24M
22/10/2018 $1.81525 $13.29M $375.79M
23/10/2018 $1.77962 $20.93M $368.41M
24/10/2018 $1.78675 $20.13M $369.89M
25/10/2018 $1.74302 $16.70M $360.83M
26/10/2018 $1.71436 $15.87M $354.90M
27/10/2018 $1.73062 $15.84M $358.27M
28/10/2018 $1.71402 $15.50M $354.83M
29/10/2018 $1.707 $23.29M $353.38M
30/10/2018 $1.64306 $25.00M $340.14M
31/10/2018 $1.62171 $14.82M $335.72M
01/11/2018 $1.65463 $18.20M $342.54M
02/11/2018 $1.68762 $13.34M $349.37M
03/11/2018 $1.65706 $15.42M $343.04M
04/11/2018 $1.71447 $25.92M $354.92M
05/11/2018 $1.68422 $22.03M $348.66M
06/11/2018 $1.68921 $21.25M $349.70M
07/11/2018 $1.70522 $21.91M $353.01M
08/11/2018 $1.68585 $25.09M $349.00M
09/11/2018 $1.6517 $19.60M $341.93M
10/11/2018 $1.62626 $21.33M $336.66M
11/11/2018 $1.62865 $20.47M $337.16M
12/11/2018 $1.6128 $19.69M $333.88M
13/11/2018 $1.60396 $18.65M $332.05M
14/11/2018 $1.49861 $23.21M $310.24M
15/11/2018 $1.36538 $68.03M $282.66M
16/11/2018 $1.36495 $42.34M $397.36M
17/11/2018 $1.33209 $24.15M $387.79M
18/11/2018 $1.33186 $18.18M $387.73M
19/11/2018 $1.16297 $24.42M $338.56M
20/11/2018 $0.949802 $52.36M $276.50M
21/11/2018 $1.04092 $48.93M $303.03M
22/11/2018 $0.993466 $32.42M $289.21M
23/11/2018 $0.944674 $27.89M $275.01M
24/11/2018 $0.969652 $18.41M $282.28M
25/11/2018 $0.839187 $36.00M $244.30M
26/11/2018 $0.838181 $57.35M $244.01M
27/11/2018 $0.736572 $55.85M $214.43M
28/11/2018 $0.787811 $33.66M $229.34M
29/11/2018 $0.861340791454 $48.80M $250.75M
30/11/2018 $0.742972644301 $28.87M $216.29M
01/12/2018 $0.813718179604 $33.92M $236.89M
02/12/2018 $0.816094588044 $40.17M $237.58M
03/12/2018 $0.782484201365 $29.07M $227.79M
04/12/2018 $0.741811010814 $32.42M $215.95M
05/12/2018 $0.712727929631 $30.25M $207.49M
06/12/2018 $0.634968803855 $29.01M $184.85M
07/12/2018 $0.547800820801 $24.85M $159.47M
08/12/2018 $0.531684229844 $15.45M $154.78M
09/12/2018 $0.561338293894 $9.74M $163.41M
10/12/2018 $0.551452368578 $12.23M $160.54M
11/12/2018 $0.526522558564 $6.72M $153.28M
12/12/2018 $0.546484851528 $6.34M $159.09M
13/12/2018 $0.530571299885 $7.23M $154.46M
14/12/2018 $0.494506330868 $6.44M $143.96M
15/12/2018 $0.44233952256 $7.87M $128.77M
16/12/2018 $0.463969925726 $8.11M $135.07M
17/12/2018 $0.520196207085 $11.75M $151.44M
18/12/2018 $0.594975314234 $37.61M $173.21M
19/12/2018 $0.668705152229 $56.58M $194.67M
20/12/2018 $0.65591759729 $39.41M $190.95M
21/12/2018 $0.769473691526 $46.02M $224.01M
22/12/2018 $0.712016878406 $44.71M $207.28M
23/12/2018 $0.759204843304 $24.07M $221.02M
24/12/2018 $0.801842488019 $32.20M $233.43M
25/12/2018 $0.646430840095 $33.22M $188.19M
26/12/2018 $0.647698534442 $23.37M $188.56M
27/12/2018 $0.595644355199 $31.44M $173.40M
28/12/2018 $0.566700492202 $19.78M $164.98M
29/12/2018 $0.632088511971 $23.78M $184.01M
30/12/2018 $0.615984071829 $18.39M $179.32M
31/12/2018 $0.597370715636 $10.24M $173.90M
01/01/2019 $0.592220472494 $8.11M $172.40M
02/01/2019 $0.633500384913 $14.71M $184.42M
03/01/2019 $0.613652751558 $13.86M $178.64M
04/01/2019 $0.605197911562 $9.71M $176.18M
05/01/2019 $0.61502762822 $11.93M $179.04M
06/01/2019 $0.624395147835 $12.29M $181.77M
07/01/2019 $0.635767266932 $16.93M $185.08M
08/01/2019 $0.65684438949 $13.11M $191.22M
09/01/2019 $0.676162117675 $25.66M $196.84M
10/01/2019 $0.611856219967 $45.88M $198.42M
11/01/2019 $0.607072115081 $23.42M $196.87M
12/01/2019 $0.626184031123 $54.17M $203.06M
13/01/2019 $0.606660424378 $20.55M $196.73M
14/01/2019 $0.580772776044 $23.88M $188.34M
15/01/2019 $0.608346059457 $30.23M $197.28M
16/01/2019 $0.617897332677 $35.45M $200.38M
17/01/2019 $0.618996333554 $26.04M $200.73M
17/01/2019 $0.623022119814 $23.86M $202.04M
18/01/2019 $0.620637247719 $17.16M $201.26M

Twitter News Feed

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

Submit Your Reviews