Ontology current price is $1.25 with a marketcap of $617.39 M. Its price is -4.33% down in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $1.25
  • 1h %
    -0.33%
  • 24h %
    -4.33%
  • 7d %
    17.37%
  • Market Cap
    $617.39 M
  • Volume
    $75.90 M
  • Available Supply
    494.82 M ONT
  • Rank
    17



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
23/03/2018 $1.35499 $24.98 M $152.47 M
24/03/2018 $1.40173 $25.64 M $157.72 M
25/03/2018 $1.43349 $23.00 M $161.30 M
26/03/2018 $1.56786 $74.83 M $176.42 M
27/03/2018 $2.36046 $96.51 M $265.60 M
28/03/2018 $2.52625 $135.47 M $284.26 M
29/03/2018 $2.07901 $72.32 M $233.93 M
30/03/2018 $2.24553 $64.05 M $252.67 M
31/03/2018 $2.07501 $39.13 M $233.48 M
01/04/2018 $2.14659 $36.00 M $241.54 M
02/04/2018 $2.04975 $32.20 M $230.64 M
03/04/2018 $2.29293 $28.55 M $258.00 M
04/04/2018 $2.32493 $37.91 M $261.60 M
05/04/2018 $2.76924 $71.70 M $311.60 M
06/04/2018 $2.99927 $73.21 M $337.48 M
07/04/2018 $3.91688 $155.30 M $440.73 M
08/04/2018 $3.57126 $81.67 M $401.84 M
09/04/2018 $3.52612 $86.40 M $396.76 M
10/04/2018 $4.53952 $138.75 M $510.79 M
11/04/2018 $4.29153 $140.78 M $482.89 M
12/04/2018 $4.51467 $103.19 M $508.00 M
13/04/2018 $4.44186 $122.42 M $499.80 M
14/04/2018 $4.28181 $60.93 M $481.80 M
15/04/2018 $4.45109 $65.80 M $500.84 M
16/04/2018 $4.13763 $44.34 M $465.57 M
17/04/2018 $4.17377 $58.87 M $469.64 M
18/04/2018 $4.1968 $36.32 M $472.23 M
19/04/2018 $4.56129 $64.11 M $513.24 M
20/04/2018 $4.34076 $63.13 M $488.43 M
21/04/2018 $4.07391 $51.71 M $458.40 M
22/04/2018 $4.12003 $49.20 M $463.59 M
23/04/2018 $4.19759 $59.28 M $472.32 M
24/04/2018 $4.94163 $84.29 M $556.04 M
25/04/2018 $4.96736 $149.87 M $559.32 M
26/04/2018 $5.39121 $128.25 M $607.05 M
27/04/2018 $5.28277 $99.61 M $594.84 M
28/04/2018 $7.34284 $185.30 M $826.95 M
29/04/2018 $8.7627 $330.93 M $986.85 M
30/04/2018 $7.65403 $232.00 M $861.99 M
01/05/2018 $8.57091 $189.75 M $965.25 M
02/05/2018 $8.50018 $93.36 M $957.29 M
03/05/2018 $10.568 $491.67 M $1.19 B
04/05/2018 $9.94243 $164.24 M $1.12 B
05/05/2018 $9.17121 $116.00 M $1.03 B
06/05/2018 $9.30397 $133.35 M $1.05 B
07/05/2018 $9.49991 $142.48 M $1.07 B
08/05/2018 $8.91262 $86.76 M $1.00 B
09/05/2018 $8.80837 $76.31 M $992.04 M
10/05/2018 $8.45186 $75.91 M $960.36 M
11/05/2018 $7.12301 $88.51 M $809.44 M
12/05/2018 $7.16421 $107.93 M $814.12 M
13/05/2018 $8.25534 $110.55 M $938.11 M
14/05/2018 $7.99452 $96.86 M $908.47 M
15/05/2018 $7.97129 $67.16 M $913.81 M
16/05/2018 $7.28569 $52.26 M $835.21 M
17/05/2018 $6.90117 $54.64 M $791.13 M
18/05/2018 $6.85353 $50.71 M $785.67 M
19/05/2018 $7.16588 $62.44 M $821.48 M
20/05/2018 $8.00276 $66.32 M $917.41 M
21/05/2018 $7.70576 $93.75 M $883.37 M
22/05/2018 $6.89336 $54.38 M $804.02 M
23/05/2018 $6.30781 $73.09 M $743.29 M
24/05/2018 $6.72036 $77.85 M $826.42 M
25/05/2018 $6.47998 $58.37 M $796.86 M
26/05/2018 $6.66682 $46.13 M $819.83 M
27/05/2018 $6.45255 $53.59 M $793.48 M
28/05/2018 $5.81685 $55.38 M $715.31 M
29/05/2018 $6.77582 $92.79 M $833.24 M
30/05/2018 $6.32305 $82.64 M $777.56 M
31/05/2018 $7.11052 $96.82 M $874.40 M
01/06/2018 $6.99114 $97.28 M $859.71 M
02/06/2018 $7.73069 $116.34 M $950.66 M
03/06/2018 $8.073 $128.51 M $992.75 M
04/06/2018 $7.67109 $108.34 M $1.16 B
05/06/2018 $7.99848 $112.37 M $1.21 B
06/06/2018 $8.47578 $145.10 M $1.28 B
07/06/2018 $8.23595 $131.63 M $1.25 B
08/06/2018 $8.38855 $111.49 M $1.27 B
09/06/2018 $8.12923 $77.95 M $1.23 B
10/06/2018 $6.66122 $140.52 M $1.01 B
11/06/2018 $6.56756 $104.36 M $993.62 M
12/06/2018 $6.30214 $94.64 M $953.46 M
13/06/2018 $5.88404 $94.40 M $890.21 M
14/06/2018 $6.43573 $98.79 M $973.68 M
15/06/2018 $6.04527 $56.84 M $914.60 M
16/06/2018 $6.13024 $48.13 M $927.46 M
17/06/2018 $6.17163 $50.93 M $933.72 M
18/06/2018 $6.62662 $93.67 M $1.00 B
19/06/2018 $6.72297 $93.30 M $1.02 B
20/06/2018 $6.59796 $91.15 M $998.22 M
21/06/2018 $6.25689 $78.84 M $946.62 M
22/06/2018 $5.24702 $87.76 M $793.83 M
23/06/2018 $5.06961 $65.83 M $766.99 M
24/06/2018 $5.22422 $123.87 M $790.38 M
25/06/2018 $5.75762 $124.20 M $871.08 M
26/06/2018 $5.30656 $71.49 M $802.84 M
27/06/2018 $5.32789 $73.47 M $806.07 M
28/06/2018 $4.83822 $66.59 M $731.98 M
29/06/2018 $4.85997 $80.90 M $735.28 M
30/06/2018 $5.13755 $96.91 M $777.27 M
01/07/2018 $5.08339 $66.23 M $769.08 M
02/07/2018 $5.32285 $86.06 M $805.31 M
03/07/2018 $5.17123 $97.32 M $782.37 M
04/07/2018 $5.15828 $68.46 M $780.41 M
05/07/2018 $4.96144 $80.78 M $750.63 M
06/07/2018 $4.81287 $86.28 M $728.15 M
07/07/2018 $4.47388 $64.21 M $676.86 M
08/07/2018 $4.59016 $68.67 M $694.46 M
09/07/2018 $4.20797 $66.87 M $636.63 M
10/07/2018 $3.71771 $87.31 M $562.46 M
11/07/2018 $3.47608 $98.13 M $525.90 M
12/07/2018 $3.277 $57.77 M $495.78 M
13/07/2018 $3.44228 $61.95 M $520.79 M
14/07/2018 $3.46713 $29.28 M $524.55 M
15/07/2018 $3.57153 $40.19 M $540.34 M
16/07/2018 $3.70878 $59.25 M $561.11 M
17/07/2018 $3.95607 $65.88 M $598.52 M
18/07/2018 $3.83125 $71.14 M $579.64 M
19/07/2018 $3.64464 $52.75 M $551.41 M
20/07/2018 $3.3642 $46.41 M $508.98 M
21/07/2018 $3.50431 $35.17 M $530.17 M
22/07/2018 $3.30229 $36.40 M $499.61 M
23/07/2018 $3.20028 $39.00 M $484.18 M
24/07/2018 $3.30467 $37.47 M $499.97 M
25/07/2018 $3.53588 $48.94 M $534.95 M
26/07/2018 $3.33274 $34.89 M $504.22 M
27/07/2018 $3.4519 $41.98 M $522.25 M
28/07/2018 $3.34158 $28.95 M $505.55 M
29/07/2018 $3.2408 $29.46 M $490.31 M
30/07/2018 $3.02861 $36.84 M $458.20 M
31/07/2018 $2.75991 $41.57 M $417.55 M
01/08/2018 $2.59776 $30.91 M $393.02 M
02/08/2018 $2.39599 $27.77 M $362.49 M
03/08/2018 $2.28669 $30.92 M $345.96 M
04/08/2018 $2.22218 $24.50 M $336.20 M
05/08/2018 $2.32478 $21.46 M $351.72 M
06/08/2018 $2.20124 $21.25 M $333.03 M
07/08/2018 $2.15216 $21.74 M $325.60 M
08/08/2018 $1.78835 $41.16 M $270.56 M
09/08/2018 $1.92576 $28.04 M $291.35 M
10/08/2018 $1.65155 $24.70 M $249.87 M
11/08/2018 $1.54241 $26.69 M $233.35 M
12/08/2018 $1.50191 $18.24 M $227.23 M
13/08/2018 $1.29385 $18.43 M $195.75 M
14/08/2018 $1.17874 $20.60 M $178.33 M
15/08/2018 $1.33514 $24.93 M $202.00 M
16/08/2018 $1.71209 $48.73 M $259.03 M
17/08/2018 $2.46275 $133.45 M $372.59 M
18/08/2018 $2.17295 $232.72 M $328.75 M
19/08/2018 $2.3864 $153.49 M $361.04 M
20/08/2018 $2.1343 $209.19 M $322.90 M
21/08/2018 $2.2576 $138.34 M $341.56 M
22/08/2018 $2.08698 $152.67 M $315.74 M
23/08/2018 $2.15177 $102.32 M $396.37 M
24/08/2018 $2.15073 $67.01 M $396.18 M
25/08/2018 $2.37802 $90.95 M $438.05 M
26/08/2018 $2.35196 $107.03 M $433.25 M
27/08/2018 $2.64659 $133.45 M $487.52 M
28/08/2018 $2.81864 $126.17 M $519.21 M
29/08/2018 $2.58649 $140.77 M $476.45 M
30/08/2018 $2.44248 $114.11 M $449.92 M
31/08/2018 $2.48326 $93.00 M $457.43 M
01/09/2018 $2.62519 $103.23 M $483.58 M
02/09/2018 $2.47468 $84.23 M $455.85 M
03/09/2018 $2.41901 $61.49 M $445.60 M
04/09/2018 $2.40731 $59.33 M $443.44 M
05/09/2018 $1.98277 $84.45 M $365.24 M
06/09/2018 $1.9776 $82.66 M $364.29 M
07/09/2018 $1.99558 $87.32 M $367.60 M
08/09/2018 $1.8688 $65.04 M $344.24 M
09/09/2018 $1.85411 $63.00 M $341.54 M
10/09/2018 $1.84249 $49.31 M $339.40 M
11/09/2018 $1.76226 $42.80 M $324.62 M
12/09/2018 $1.72984 $63.25 M $318.65 M
13/09/2018 $1.92589 $75.42 M $354.76 M
15/09/2018 $1.81144 $56.93 M $333.68 M
16/09/2018 $1.84016 $39.73 M $338.97 M
17/09/2018 $1.86186 $52.26 M $342.97 M
18/09/2018 $1.68376 $47.26 M $310.16 M
19/09/2018 $1.72605 $31.75 M $317.95 M
20/09/2018 $1.72029 $31.91 M $316.89 M
21/09/2018 $1.84814 $34.58 M $340.44 M
22/09/2018 $2.18118 $86.42 M $401.79 M
23/09/2018 $2.04189 $65.65 M $376.13 M
24/09/2018 $2.06133 $46.19 M $379.71 M
25/09/2018 $1.86188 $40.44 M $342.97 M
26/09/2018 $1.8317 $36.59 M $337.41 M
27/09/2018 $1.84239 $32.08 M $339.38 M
28/09/2018 $1.94373 $31.10 M $358.05 M
29/09/2018 $1.96486 $95.64 M $361.94 M
30/09/2018 $1.98205 $36.22 M $365.11 M
01/10/2018 $2.01215 $23.53 M $370.65 M
02/10/2018 $1.9794 $14.55 M $364.62 M
03/10/2018 $1.97448 $14.44 M $363.71 M
04/10/2018 $1.92275 $25.94 M $354.18 M
05/10/2018 $1.9298 $16.24 M $355.48 M
06/10/2018 $1.9637 $15.53 M $361.73 M
07/10/2018 $1.92619 $12.73 M $398.75 M
08/10/2018 $1.94804 $12.77 M $403.28 M
09/10/2018 $2.07684 $48.38 M $429.94 M
10/10/2018 $2.04588 $36.29 M $423.53 M
11/10/2018 $1.95258 $29.95 M $404.22 M
12/10/2018 $1.72402 $37.61 M $356.90 M
13/10/2018 $1.7954 $29.12 M $371.68 M
14/10/2018 $1.79679 $15.31 M $371.97 M
15/10/2018 $1.76512 $13.70 M $365.41 M
16/10/2018 $1.80809 $46.23 M $374.31 M
17/10/2018 $1.84279 $11.39 M $381.49 M
18/10/2018 $1.83851 $22.89 M $380.60 M
19/10/2018 $1.8267 $29.33 M $378.16 M
20/10/2018 $1.81304 $17.10 M $375.33 M
21/10/2018 $1.85042 $13.91 M $383.07 M
22/10/2018 $1.82469 $9.88 M $377.74 M
23/10/2018 $1.81003 $21.26 M $374.71 M
24/10/2018 $1.78999 $22.88 M $370.56 M
25/10/2018 $1.76254 $15.77 M $364.88 M
26/10/2018 $1.74924 $14.26 M $362.12 M
27/10/2018 $1.75511 $20.48 M $363.34 M
28/10/2018 $1.71207 $14.85 M $354.43 M
29/10/2018 $1.77491 $20.88 M $367.44 M
30/10/2018 $1.64136 $26.97 M $339.79 M
31/10/2018 $1.6356 $15.19 M $338.60 M
01/11/2018 $1.63616 $18.44 M $338.71 M
02/11/2018 $1.70172 $13.11 M $352.28 M
03/11/2018 $1.67759 $15.32 M $347.29 M
04/11/2018 $1.66525 $15.27 M $344.73 M
05/11/2018 $1.70683 $29.13 M $353.34 M
06/11/2018 $1.67402 $19.16 M $346.55 M
07/11/2018 $1.73048 $23.27 M $358.24 M
08/11/2018 $1.6684 $24.17 M $345.39 M
09/11/2018 $1.65474 $23.44 M $342.56 M
10/11/2018 $1.63209 $23.72 M $337.87 M
11/11/2018 $1.62964 $17.06 M $337.36 M
12/11/2018 $1.63219 $20.27 M $337.89 M
13/11/2018 $1.60293 $19.35 M $331.83 M
14/11/2018 $1.55293 $20.30 M $321.48 M
15/11/2018 $1.40478 $51.37 M $290.81 M
16/11/2018 $1.4387 $46.29 M $418.83 M
17/11/2018 $1.34413 $25.08 M $391.30 M
18/11/2018 $1.3518 $23.65 M $393.53 M
19/11/2018 $1.29404 $14.97 M $376.72 M
20/11/2018 $1.12785 $40.52 M $328.34 M
21/11/2018 $1.01551 $66.65 M $295.63 M
22/11/2018 $1.02264 $39.47 M $297.71 M
23/11/2018 $0.944544 $31.10 M $274.97 M
24/11/2018 $0.992879 $20.82 M $289.04 M
25/11/2018 $0.856233 $25.10 M $249.26 M
26/11/2018 $0.863688 $52.66 M $251.43 M
27/11/2018 $0.749705 $66.35 M $218.25 M
28/11/2018 $0.779508 $27.30 M $226.93 M
29/11/2018 $0.820083 $48.91 M $238.74 M
30/11/2018 $0.834848157968 $29.61 M $243.04 M
01/12/2018 $0.782009241379 $36.98 M $227.66 M
02/12/2018 $0.824296538607 $37.87 M $239.97 M
03/12/2018 $0.785203423881 $35.68 M $228.59 M
04/12/2018 $0.731491793864 $27.49 M $212.95 M
05/12/2018 $0.711423539821 $31.48 M $207.11 M
06/12/2018 $0.669042725203 $25.89 M $194.77 M
07/12/2018 $0.545708344738 $31.60 M $158.86 M
08/12/2018 $0.580421400426 $16.66 M $168.97 M
09/12/2018 $0.558561647256 $12.25 M $162.61 M
10/12/2018 $0.568562633679 $10.43 M $165.52 M
11/12/2018 $0.538697248924 $8.93 M $156.82 M
12/12/2018 $0.52660431873 $5.55 M $153.30 M
13/12/2018 $0.530553880267 $6.80 M $154.45 M
14/12/2018 $0.505722777577 $7.69 M $147.22 M
15/12/2018 $0.469550511255 $6.72 M $136.69 M
16/12/2018 $0.4722467783 $9.10 M $137.48 M
17/12/2018 $0.468515856226 $5.31 M $136.39 M
18/12/2018 $0.587308289168 $35.44 M $170.97 M
19/12/2018 $0.651047230926 $49.10 M $189.53 M
20/12/2018 $0.632495356773 $37.92 M $184.13 M
21/12/2018 $0.663079047515 $38.94 M $193.03 M
22/12/2018 $0.726505363647 $56.23 M $211.50 M
23/12/2018 $0.761856627423 $27.73 M $221.79 M
24/12/2018 $0.798544019443 $27.00 M $232.47 M
25/12/2018 $0.656359362796 $38.37 M $191.08 M
26/12/2018 $0.680034678346 $24.84 M $197.97 M
27/12/2018 $0.611883924234 $25.47 M $178.13 M
28/12/2018 $0.550443094014 $26.81 M $160.24 M
29/12/2018 $0.636576090476 $22.96 M $185.32 M
30/12/2018 $0.61057304412 $19.31 M $177.75 M
31/12/2018 $0.606838278196 $12.47 M $176.66 M
01/01/2019 $0.585970264452 $8.70 M $170.59 M
02/01/2019 $0.621593812256 $11.53 M $180.96 M
03/01/2019 $0.630778670508 $14.17 M $183.63 M
04/01/2019 $0.613167489954 $12.18 M $178.50 M
05/01/2019 $0.616669953819 $11.84 M $179.52 M
06/01/2019 $0.613796566364 $12.24 M $178.69 M
07/01/2019 $0.646910362545 $14.26 M $188.33 M
08/01/2019 $0.614741394898 $12.60 M $178.96 M
09/01/2019 $0.682347710366 $21.31 M $198.64 M
10/01/2019 $0.737315480861 $36.80 M $239.10 M
11/01/2019 $0.594789289791 $38.68 M $192.88 M
12/01/2019 $0.629017916775 $51.57 M $203.98 M
13/01/2019 $0.616039728895 $27.92 M $199.77 M
14/01/2019 $0.58561591676 $22.71 M $189.91 M
15/01/2019 $0.612071733745 $27.76 M $198.49 M
16/01/2019 $0.599090266662 $24.99 M $194.28 M
17/01/2019 $0.617121766931 $35.11 M $200.12 M
18/01/2019 $0.62026486414 $20.48 M $201.14 M
19/01/2019 $0.6067075245 $14.04 M $196.75 M
20/01/2019 $0.62649790349 $19.17 M $203.16 M
21/01/2019 $0.586964875104 $21.81 M $190.34 M
22/01/2019 $0.586816323343 $13.34 M $190.30 M
23/01/2019 $0.609842776224 $20.44 M $197.76 M
24/01/2019 $0.594696400578 $16.54 M $192.85 M
25/01/2019 $0.602735504345 $12.88 M $195.46 M
26/01/2019 $0.625936191699 $31.24 M $202.98 M
27/01/2019 $0.613191197626 $24.05 M $198.85 M
28/01/2019 $0.571798820125 $23.83 M $185.43 M
29/01/2019 $0.555759935732 $19.41 M $180.23 M
30/01/2019 $0.547317300611 $19.08 M $177.49 M
31/01/2019 $0.556032354835 $21.37 M $180.31 M
01/02/2019 $0.532607666147 $17.51 M $172.72 M
02/02/2019 $0.542515089729 $11.15 M $175.93 M
03/02/2019 $0.549871455637 $10.14 M $178.32 M
04/02/2019 $0.538963800343 $9.81 M $174.78 M
05/02/2019 $0.52906573182 $8.21 M $171.57 M
06/02/2019 $0.51492003274 $10.98 M $166.98 M
07/02/2019 $0.521119024754 $10.96 M $168.99 M
08/02/2019 $0.519070920082 $9.00 M $168.33 M
09/02/2019 $0.562787324548 $21.21 M $182.50 M
10/02/2019 $0.583528594389 $22.57 M $189.23 M
11/02/2019 $0.574480457718 $16.58 M $186.30 M
12/02/2019 $0.569286219904 $14.03 M $184.61 M
13/02/2019 $0.602149100117 $17.23 M $195.27 M
14/02/2019 $0.580464469845 $17.90 M $188.24 M
15/02/2019 $0.572047685163 $11.91 M $185.51 M
16/02/2019 $0.662619392968 $159.29 M $214.88 M
17/02/2019 $0.642391500824 $61.61 M $208.32 M
18/02/2019 $0.645727054046 $34.48 M $209.40 M
19/02/2019 $0.68644387273 $42.87 M $222.60 M
20/02/2019 $0.676390495904 $39.51 M $219.34 M
21/02/2019 $0.761516470228 $41.32 M $246.95 M
22/02/2019 $0.774008939805 $49.76 M $251.00 M
23/02/2019 $0.888407487635 $103.57 M $288.10 M
24/02/2019 $1.07811160062 $172.19 M $349.62 M
25/02/2019 $0.945830181465 $317.91 M $306.72 M
26/02/2019 $0.980583868746 $127.22 M $317.99 M
27/02/2019 $0.886110041755 $61.36 M $287.35 M
28/02/2019 $0.929438915025 $52.27 M $301.40 M
01/03/2019 $0.907728765085 $33.25 M $294.36 M
02/03/2019 $0.914943026589 $32.94 M $296.70 M
03/03/2019 $0.892910262138 $23.80 M $289.56 M
04/03/2019 $0.816903799675 $24.05 M $264.91 M
05/03/2019 $0.803707916198 $29.41 M $260.63 M
06/03/2019 $0.899511987642 $54.49 M $291.70 M
07/03/2019 $0.965227178912 $42.71 M $313.01 M
08/03/2019 $0.99589087776 $82.69 M $322.95 M
09/03/2019 $0.995717601546 $64.39 M $322.90 M
10/03/2019 $0.986231870755 $37.57 M $319.82 M
11/03/2019 $0.951221784533 $34.92 M $308.47 M
12/03/2019 $0.893734639494 $30.70 M $289.83 M
13/03/2019 $0.977816530538 $64.79 M $317.09 M
14/03/2019 $1.00474468817 $93.60 M $497.17 M
15/03/2019 $0.995858500402 $39.78 M $492.77 M
16/03/2019 $1.04811884735 $41.73 M $518.63 M
17/03/2019 $1.04773097204 $53.80 M $518.44 M
18/03/2019 $1.1191121637 $60.86 M $553.76 M
19/03/2019 $1.08200979095 $62.05 M $535.40 M
20/03/2019 $1.10182745629 $45.28 M $545.21 M
21/03/2019 $1.35262175019 $170.72 M $669.31 M
22/03/2019 $1.25031912262 $197.51 M $618.69 M
23/03/2019 $1.3062796577 $111.00 M $646.38 M
23/03/2019 $1.26519057196 $80.09 M $626.05 M
24/03/2019 $1.24813641008 $75.87 M $617.61 M