• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • ontology
    Ontology(ONT)
  • Price
    $1.25
  • 1h %
    0.83%
  • 24h %
    -2.88%
  • 7d %
    25.02%
  • Market Cap
    $619.31 M
  • Volume
    $215.40 M
  • Available Supply
    494.82 M ONT
  • Rank
    17

Data


Loading Chart...

Ontology current price is $1.25 with a marketcap of $619.31 M. Its price is -2.88% down in last 24 hours.

DatePriceVolumeMarket 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$1.2482538911$215.25 M$617.67 M

Twitter News Feed

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

Submit Your Reviews