Ontology current price is $0.82 with a marketcap of $435.03 M. Its price is -10.86% down in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $0.82
  • 1h %
    2.64%
  • 24h %
    -10.86%
  • 7d %
    -40.11%
  • Market Cap
    $435.03 M
  • Volume
    $123.44 M
  • Available Supply
    533.26 M ONT
  • Rank
    27



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
16/07/2018 $3.70749 $56.71 M $560.91 M
17/07/2018 $3.5987 $51.34 M $544.46 M
18/07/2018 $3.93307 $80.21 M $595.04 M
19/07/2018 $3.6407 $57.45 M $550.81 M
20/07/2018 $3.46557 $48.73 M $524.31 M
21/07/2018 $3.45131 $36.26 M $522.16 M
22/07/2018 $3.36118 $36.22 M $508.52 M
23/07/2018 $3.22953 $39.69 M $488.60 M
24/07/2018 $3.28914 $40.34 M $497.62 M
25/07/2018 $3.50316 $47.98 M $530.00 M
26/07/2018 $3.43805 $32.87 M $520.15 M
27/07/2018 $3.38295 $39.91 M $511.81 M
28/07/2018 $3.34349 $33.17 M $505.84 M
29/07/2018 $3.24831 $28.96 M $491.44 M
30/07/2018 $3.05142 $34.26 M $461.66 M
31/07/2018 $2.86658 $44.04 M $433.69 M
01/08/2018 $2.61321 $32.08 M $395.36 M
02/08/2018 $2.4705 $27.50 M $373.77 M
03/08/2018 $2.41986 $29.96 M $366.11 M
04/08/2018 $2.22225 $26.95 M $336.21 M
05/08/2018 $2.29434 $20.86 M $347.12 M
06/08/2018 $2.18078 $21.63 M $329.93 M
07/08/2018 $2.32178 $19.72 M $351.27 M
08/08/2018 $1.79716 $41.12 M $271.90 M
09/08/2018 $1.88041 $29.11 M $284.49 M
10/08/2018 $1.77104 $25.07 M $267.94 M
11/08/2018 $1.53393 $27.77 M $232.07 M
12/08/2018 $1.50844 $17.52 M $228.22 M
13/08/2018 $1.34785 $18.77 M $203.92 M
14/08/2018 $1.12306 $21.48 M $169.91 M
15/08/2018 $1.38535 $22.53 M $209.59 M
16/08/2018 $1.71013 $45.07 M $258.73 M
17/08/2018 $2.25396 $118.80 M $341.01 M
18/08/2018 $1.93688 $212.93 M $293.03 M
19/08/2018 $2.26742 $163.89 M $343.04 M
20/08/2018 $2.38428 $212.53 M $360.72 M
21/08/2018 $2.18092 $143.59 M $329.96 M
22/08/2018 $2.14323 $142.04 M $324.25 M
23/08/2018 $2.14226 $112.62 M $394.62 M
24/08/2018 $2.12564 $75.00 M $391.56 M
25/08/2018 $2.44597 $78.31 M $450.56 M
26/08/2018 $2.33484 $120.45 M $430.09 M
27/08/2018 $2.56877 $121.93 M $473.18 M
28/08/2018 $2.72895 $124.13 M $502.69 M
29/08/2018 $2.59556 $145.46 M $478.12 M
30/08/2018 $2.38133 $110.94 M $438.66 M
31/08/2018 $2.50048 $102.05 M $460.60 M
01/09/2018 $2.61637 $97.89 M $481.95 M
02/09/2018 $2.50235 $92.72 M $460.95 M
03/09/2018 $2.40846 $60.16 M $443.65 M
04/09/2018 $2.46732 $59.26 M $454.50 M
05/09/2018 $2.06104 $81.45 M $379.66 M
06/09/2018 $1.94463 $89.53 M $358.21 M
07/09/2018 $2.0379 $84.37 M $375.39 M
08/09/2018 $1.91919 $58.01 M $353.53 M
09/09/2018 $1.90325 $70.08 M $350.59 M
10/09/2018 $1.81299 $52.15 M $333.96 M
11/09/2018 $1.7413 $43.18 M $320.76 M
12/09/2018 $1.6697 $62.85 M $307.57 M
13/09/2018 $1.88557 $73.36 M $347.33 M
14/09/2018 $1.86098 $66.06 M $342.80 M
15/09/2018 $1.85759 $42.49 M $342.18 M
16/09/2018 $1.82256 $48.42 M $335.73 M
17/09/2018 $1.71049 $49.66 M $315.08 M
18/09/2018 $1.74194 $33.33 M $320.88 M
19/09/2018 $1.68365 $29.39 M $310.14 M
20/09/2018 $1.72847 $28.96 M $318.39 M
21/09/2018 $1.94222 $71.19 M $357.77 M
22/09/2018 $2.09274 $89.31 M $385.50 M
23/09/2018 $2.06082 $45.61 M $379.62 M
24/09/2018 $1.95976 $37.91 M $361.00 M
25/09/2018 $1.77147 $37.42 M $326.32 M
26/09/2018 $1.85538 $34.57 M $341.77 M
27/09/2018 $1.8633 $26.85 M $343.23 M
28/09/2018 $1.98944 $96.76 M $366.47 M
29/09/2018 $1.99315 $40.39 M $367.15 M
30/09/2018 $1.99115 $23.99 M $366.78 M
01/10/2018 $1.95631 $15.87 M $360.36 M
02/10/2018 $1.97366 $15.15 M $363.56 M
03/10/2018 $1.87323 $24.08 M $345.06 M
04/10/2018 $1.93796 $16.54 M $356.98 M
05/10/2018 $1.92844 $14.54 M $355.23 M
06/10/2018 $1.92917 $14.92 M $399.37 M
07/10/2018 $1.9234 $12.00 M $398.18 M
08/10/2018 $2.08864 $44.89 M $432.38 M
09/10/2018 $2.04921 $38.51 M $424.22 M
10/10/2018 $2.06045 $27.34 M $426.55 M
11/10/2018 $1.80563 $36.97 M $373.80 M
12/10/2018 $1.76731 $33.73 M $365.86 M
13/10/2018 $1.7711 $19.21 M $366.65 M
14/10/2018 $1.79538 $10.45 M $371.67 M
15/10/2018 $1.81556 $47.89 M $375.85 M
16/10/2018 $1.81988 $12.76 M $376.75 M
17/10/2018 $1.83226 $20.23 M $379.31 M
18/10/2018 $1.82865 $26.15 M $378.56 M
19/10/2018 $1.81884 $19.73 M $376.53 M
20/10/2018 $1.82789 $16.75 M $378.40 M
21/10/2018 $1.83809 $9.51 M $380.52 M
22/10/2018 $1.80231 $20.08 M $373.11 M
23/10/2018 $1.7914 $22.33 M $370.85 M
24/10/2018 $1.78511 $15.73 M $369.55 M
25/10/2018 $1.74181 $15.25 M $360.58 M
26/10/2018 $1.73844 $19.15 M $359.89 M
27/10/2018 $1.71085 $16.20 M $354.17 M
28/10/2018 $1.75602 $19.55 M $363.53 M
29/10/2018 $1.63238 $26.23 M $337.93 M
30/10/2018 $1.62957 $15.36 M $337.35 M
31/10/2018 $1.6417 $20.25 M $339.86 M
01/11/2018 $1.69641 $12.22 M $351.19 M
02/11/2018 $1.68218 $14.69 M $348.24 M
03/11/2018 $1.66258 $15.00 M $344.18 M
04/11/2018 $1.70425 $29.78 M $352.81 M
05/11/2018 $1.68048 $20.04 M $347.89 M
06/11/2018 $1.6979 $20.34 M $351.49 M
07/11/2018 $1.68052 $25.29 M $347.90 M
08/11/2018 $1.66685 $21.63 M $345.07 M
09/11/2018 $1.64401 $23.84 M $340.34 M
10/11/2018 $1.65151 $19.11 M $341.89 M
11/11/2018 $1.62494 $20.67 M $336.39 M
12/11/2018 $1.62381 $18.01 M $336.16 M
13/11/2018 $1.57642 $18.58 M $326.35 M
14/11/2018 $1.42094 $52.33 M $294.16 M
15/11/2018 $1.43209 $50.63 M $416.90 M
16/11/2018 $1.35 $29.42 M $393.01 M
17/11/2018 $1.32552 $24.58 M $385.88 M
18/11/2018 $1.34389 $15.53 M $391.23 M
19/11/2018 $1.13971 $39.02 M $331.79 M
20/11/2018 $0.975792 $60.46 M $284.07 M
21/11/2018 $1.01491 $42.97 M $295.46 M
22/11/2018 $0.991557 $29.67 M $288.66 M
23/11/2018 $0.97104 $23.47 M $282.69 M
24/11/2018 $0.887323 $20.19 M $258.31 M
25/11/2018 $0.887212 $52.74 M $258.28 M
26/11/2018 $0.760946 $71.80 M $221.52 M
27/11/2018 $0.761517 $24.98 M $221.69 M
28/11/2018 $0.856845 $47.11 M $249.44 M
29/11/2018 $0.821408206808 $36.77 M $239.12 M
30/11/2018 $0.763824194342 $33.46 M $222.36 M
01/12/2018 $0.830471309416 $35.91 M $241.76 M
02/12/2018 $0.83998647547 $38.08 M $244.53 M
03/12/2018 $0.756482646868 $30.02 M $220.22 M
04/12/2018 $0.734358307306 $27.93 M $213.78 M
05/12/2018 $0.667066964315 $29.04 M $194.19 M
06/12/2018 $0.606211289653 $31.33 M $176.48 M
07/12/2018 $0.54768731343 $20.16 M $159.44 M
08/12/2018 $0.536232853752 $13.76 M $156.11 M
09/12/2018 $0.575743242816 $10.58 M $167.61 M
10/12/2018 $0.540863110015 $9.98 M $157.45 M
11/12/2018 $0.533708281573 $5.75 M $155.37 M
12/12/2018 $0.539788914241 $6.65 M $157.14 M
13/12/2018 $0.50948126255 $7.18 M $148.32 M
14/12/2018 $0.478027048448 $6.68 M $139.16 M
15/12/2018 $0.457250386585 $7.93 M $133.11 M
16/12/2018 $0.461838818561 $6.74 M $134.45 M
17/12/2018 $0.584004314837 $29.82 M $170.01 M
18/12/2018 $0.682948800375 $44.65 M $198.82 M
19/12/2018 $0.619747446485 $42.93 M $180.42 M
20/12/2018 $0.668363237952 $38.35 M $194.57 M
21/12/2018 $0.713730643411 $52.24 M $207.78 M
22/12/2018 $0.743741455663 $32.87 M $216.51 M
23/12/2018 $0.753391743954 $23.38 M $219.32 M
24/12/2018 $0.779476612538 $36.75 M $226.92 M
25/12/2018 $0.662849028582 $31.53 M $192.97 M
26/12/2018 $0.643066817942 $23.31 M $187.21 M
27/12/2018 $0.562122776154 $30.46 M $163.64 M
28/12/2018 $0.628340045951 $23.09 M $182.92 M
29/12/2018 $0.614790238764 $19.56 M $178.98 M
30/12/2018 $0.622384670834 $14.11 M $181.19 M
31/12/2018 $0.588230508981 $9.51 M $171.24 M
01/01/2019 $0.606376011844 $9.23 M $176.53 M
02/01/2019 $0.649978635833 $15.81 M $189.22 M
03/01/2019 $0.608312355463 $12.65 M $177.09 M
04/01/2019 $0.610657926869 $11.38 M $177.77 M
05/01/2019 $0.624125591217 $11.99 M $181.69 M
06/01/2019 $0.654048134812 $14.90 M $190.40 M
07/01/2019 $0.629891252172 $12.68 M $183.37 M
08/01/2019 $0.642987077447 $17.51 M $187.18 M
09/01/2019 $0.720300836656 $31.19 M $233.58 M
10/01/2019 $0.597208181957 $42.81 M $193.67 M
11/01/2019 $0.635375315636 $51.69 M $206.04 M
12/01/2019 $0.619528193107 $34.48 M $200.90 M
13/01/2019 $0.575522247648 $23.24 M $186.63 M
14/01/2019 $0.61104642566 $27.49 M $198.15 M
15/01/2019 $0.590472310471 $26.13 M $191.48 M
16/01/2019 $0.624915739567 $33.83 M $202.65 M
17/01/2019 $0.626817468446 $23.74 M $203.27 M
18/01/2019 $0.607013076451 $15.15 M $196.85 M
19/01/2019 $0.621103996389 $20.09 M $201.42 M
20/01/2019 $0.599663515827 $19.74 M $194.46 M
21/01/2019 $0.585738590226 $16.67 M $189.95 M
22/01/2019 $0.607074552876 $20.46 M $196.87 M
23/01/2019 $0.596956349558 $19.26 M $193.58 M
24/01/2019 $0.599042232427 $14.58 M $194.26 M
25/01/2019 $0.617596984306 $28.86 M $200.28 M
26/01/2019 $0.612315216823 $26.24 M $198.57 M
27/01/2019 $0.60522411487 $20.44 M $196.27 M
28/01/2019 $0.563675618127 $25.59 M $182.79 M
29/01/2019 $0.547115680203 $19.50 M $177.42 M
30/01/2019 $0.555919663799 $22.49 M $180.28 M
31/01/2019 $0.535539221405 $17.28 M $173.67 M
01/02/2019 $0.544415257329 $12.93 M $176.55 M
02/02/2019 $0.553375238239 $9.34 M $179.45 M
03/02/2019 $0.537488440585 $11.67 M $174.30 M
04/02/2019 $0.534703769801 $8.22 M $173.40 M
05/02/2019 $0.527676858152 $9.97 M $171.12 M
06/02/2019 $0.514248287716 $12.22 M $166.76 M
07/02/2019 $0.518210552479 $10.35 M $168.05 M
08/02/2019 $0.562750380958 $19.64 M $182.49 M
09/02/2019 $0.579008048671 $23.17 M $187.76 M
10/02/2019 $0.58722895992 $17.79 M $190.43 M
11/02/2019 $0.581320003766 $13.28 M $188.51 M
12/02/2019 $0.580439378734 $16.98 M $188.23 M
13/02/2019 $0.57920010743 $21.14 M $187.83 M
14/02/2019 $0.570502160341 $11.86 M $185.01 M
15/02/2019 $0.678236470057 $115.68 M $219.94 M
16/02/2019 $0.631049728393 $90.68 M $204.64 M
17/02/2019 $0.645126340925 $44.62 M $209.21 M
18/02/2019 $0.6800448525 $41.19 M $220.53 M
19/02/2019 $0.685809115874 $44.47 M $222.40 M
20/02/2019 $0.751428333892 $41.06 M $243.68 M
21/02/2019 $0.732378189457 $38.81 M $237.50 M
22/02/2019 $0.817800979664 $69.22 M $265.20 M
23/02/2019 $0.976025025497 $167.49 M $316.51 M
24/02/2019 $0.992753841972 $334.26 M $321.94 M
25/02/2019 $0.988257522139 $155.87 M $320.48 M
26/02/2019 $0.921991198415 $66.12 M $298.99 M
27/02/2019 $0.909588709087 $47.72 M $294.97 M
28/02/2019 $0.908872452094 $48.04 M $294.74 M
01/03/2019 $0.939154999432 $32.12 M $304.56 M
02/03/2019 $0.891108465799 $26.71 M $288.97 M
03/03/2019 $0.881913167282 $17.20 M $285.99 M
04/03/2019 $0.805269650846 $33.27 M $261.14 M
05/03/2019 $0.927202375973 $54.75 M $300.68 M
06/03/2019 $0.907034710044 $34.71 M $294.14 M
07/03/2019 $1.00809274087 $84.11 M $326.91 M
08/03/2019 $0.987240120752 $68.11 M $320.15 M
09/03/2019 $0.989546865155 $43.41 M $320.90 M
10/03/2019 $0.970485505506 $35.02 M $314.72 M
11/03/2019 $0.917097061803 $33.27 M $297.40 M
12/03/2019 $0.969225246692 $61.32 M $314.31 M
13/03/2019 $1.02617727424 $93.86 M $332.78 M
14/03/2019 $1.00252110118 $46.05 M $496.07 M
15/03/2019 $1.01178712176 $29.65 M $500.66 M
16/03/2019 $1.08188990051 $61.50 M $535.34 M
17/03/2019 $1.12268839637 $59.51 M $555.53 M
18/03/2019 $1.09838895204 $76.96 M $543.51 M
19/03/2019 $1.1385806015 $47.49 M $563.40 M
20/03/2019 $1.32999831581 $149.14 M $658.11 M
21/03/2019 $1.29478562084 $212.20 M $640.69 M
22/03/2019 $1.29221978424 $104.92 M $639.42 M
23/03/2019 $1.27159300528 $79.22 M $629.21 M
24/03/2019 $1.24999091119 $74.50 M $618.52 M
25/03/2019 $1.20020046951 $71.83 M $593.89 M
26/03/2019 $1.1795203802 $72.66 M $583.65 M
27/03/2019 $1.27825882148 $73.33 M $632.51 M
28/03/2019 $1.23571182778 $53.24 M $611.46 M
29/03/2019 $1.24137372266 $59.99 M $614.26 M
30/03/2019 $1.28677128009 $81.10 M $636.72 M
31/03/2019 $1.30311621591 $48.94 M $644.81 M
01/04/2019 $1.31703916549 $74.46 M $651.70 M
02/04/2019 $1.48114479835 $152.00 M $732.90 M
03/04/2019 $1.49197368331 $176.83 M $738.26 M
04/04/2019 $1.59679943254 $191.66 M $790.13 M
05/04/2019 $1.62828218416 $96.47 M $805.71 M
06/04/2019 $1.5720426944 $90.95 M $777.88 M
07/04/2019 $1.53377802031 $99.88 M $758.95 M
08/04/2019 $1.50819455324 $117.40 M $746.29 M
09/04/2019 $1.45226182748 $78.12 M $718.61 M
10/04/2019 $1.50221295268 $88.68 M $743.38 M
11/04/2019 $1.33355320265 $118.34 M $659.91 M
12/04/2019 $1.34625676453 $75.90 M $666.20 M
13/04/2019 $1.32528353684 $47.08 M $655.82 M
14/04/2019 $1.36018589174 $55.26 M $673.09 M
15/04/2019 $1.30478550117 $67.01 M $645.68 M
16/04/2019 $1.32389771602 $67.15 M $655.14 M
17/04/2019 $1.32865372488 $62.33 M $657.49 M
18/04/2019 $1.33699945872 $70.41 M $661.62 M
19/04/2019 $1.30533731097 $64.43 M $645.95 M
20/04/2019 $1.31111395763 $61.86 M $648.81 M
21/04/2019 $1.23245300497 $76.23 M $609.88 M
22/04/2019 $1.23369577665 $84.21 M $610.50 M
23/04/2019 $1.17054882381 $107.81 M $579.25 M
24/04/2019 $1.12615395262 $108.63 M $557.28 M
25/04/2019 $1.02666706547 $72.53 M $508.05 M
26/04/2019 $1.0505854982 $78.28 M $519.89 M
27/04/2019 $1.13663815932 $108.16 M $562.47 M
28/04/2019 $1.10945242742 $66.87 M $549.02 M
29/04/2019 $1.04707857405 $72.21 M $518.10 M
30/04/2019 $1.11165112048 $67.17 M $550.05 M
01/05/2019 $1.12049370213 $54.82 M $554.43 M
02/05/2019 $1.10970863873 $62.26 M $549.09 M
03/05/2019 $1.13953660798 $69.28 M $563.85 M
04/05/2019 $1.09136721371 $82.94 M $540.01 M
05/05/2019 $1.09068389319 $52.84 M $539.68 M
07/05/2019 $1.06911203605 $65.26 M $529.00 M
08/05/2019 $1.038007756 $67.84 M $513.61 M
09/05/2019 $1.05095141554 $43.23 M $520.02 M
10/05/2019 $1.01506644276 $46.04 M $502.26 M
11/05/2019 $1.06324222338 $74.60 M $526.10 M
12/05/2019 $1.19889731144 $122.15 M $593.22 M
13/05/2019 $1.15318529525 $91.56 M $570.83 M
14/05/2019 $1.27701778571 $111.41 M $632.13 M
15/05/2019 $1.47506717843 $155.26 M $730.16 M
16/05/2019 $1.59224057846 $128.39 M $788.17 M
17/05/2019 $1.43892650459 $166.96 M $712.27 M
18/05/2019 $1.37683604323 $152.87 M $681.54 M
19/05/2019 $1.31343148019 $98.47 M $650.15 M
20/05/2019 $1.41674036389 $115.11 M $701.29 M
21/05/2019 $1.37839484282 $90.06 M $682.31 M
22/05/2019 $1.38836193263 $82.67 M $687.25 M
23/05/2019 $1.32032421469 $95.55 M $653.24 M
24/05/2019 $1.31701017648 $87.73 M $651.60 M
25/05/2019 $1.34041314693 $84.08 M $663.18 M
26/05/2019 $1.35355753606 $65.24 M $669.68 M
27/05/2019 $1.42284479666 $95.92 M $703.96 M
28/05/2019 $1.49507050377 $138.09 M $739.70 M
29/05/2019 $1.47649583283 $109.77 M $730.51 M
30/05/2019 $1.52483272999 $142.51 M $754.42 M
31/05/2019 $1.4534943691 $315.71 M $719.13 M
01/06/2019 $1.5283422358 $256.39 M $756.16 M
02/06/2019 $1.47057137705 $246.28 M $727.58 M
03/06/2019 $1.50646437321 $213.58 M $745.33 M
04/06/2019 $1.3511833448 $176.62 M $668.51 M
05/06/2019 $1.25799964655 $255.24 M $622.40 M
06/06/2019 $1.31172713529 $253.79 M $648.99 M
07/06/2019 $1.30951291052 $185.36 M $647.89 M
08/06/2019 $1.32778330319 $122.37 M $656.93 M
09/06/2019 $1.33066141612 $93.62 M $658.35 M
10/06/2019 $1.3396122376 $132.06 M $662.78 M
11/06/2019 $1.40897043185 $264.29 M $697.10 M
12/06/2019 $1.42288147865 $158.68 M $703.98 M
13/06/2019 $1.4208802833 $135.66 M $702.99 M
14/06/2019 $1.43503704803 $144.51 M $709.99 M
15/06/2019 $1.42425564423 $119.05 M $704.66 M
16/06/2019 $1.4419222343 $113.53 M $713.40 M
17/06/2019 $1.45066914107 $153.66 M $717.73 M
18/06/2019 $1.55285437524 $165.01 M $768.29 M
19/06/2019 $1.43118490135 $155.15 M $708.09 M
20/06/2019 $1.43649353546 $119.58 M $710.72 M
21/06/2019 $1.40242069603 $180.60 M $693.86 M
22/06/2019 $1.43147642439 $164.46 M $708.23 M
23/06/2019 $1.59448819881 $268.97 M $788.88 M
24/06/2019 $1.53855313913 $159.58 M $761.21 M
25/06/2019 $1.6151546205 $153.87 M $799.11 M
26/06/2019 $1.77350603977 $265.01 M $877.45 M
27/06/2019 $1.67376334228 $271.49 M $828.11 M
28/06/2019 $1.43965082604 $241.86 M $712.28 M
29/06/2019 $1.53664465778 $201.77 M $760.27 M
30/06/2019 $1.55340785505 $189.90 M $768.56 M
01/07/2019 $1.4183396878 $218.05 M $701.73 M
02/07/2019 $1.42776613147 $187.75 M $706.40 M
03/07/2019 $1.3968088642 $180.11 M $691.08 M
04/07/2019 $1.42730761129 $150.93 M $706.17 M
05/07/2019 $1.36490897858 $151.00 M $675.30 M
06/07/2019 $1.37577649089 $131.98 M $680.68 M
07/07/2019 $1.36713395201 $112.07 M $676.40 M
08/07/2019 $1.39398264213 $113.28 M $689.68 M
09/07/2019 $1.38675808476 $105.34 M $738.56 M
10/07/2019 $1.36575547217 $136.67 M $727.32 M
11/07/2019 $1.19775543112 $169.93 M $638.71 M
12/07/2019 $1.08335885471 $205.97 M $577.71 M
13/07/2019 $1.12360633827 $156.01 M $599.17 M
14/07/2019 $1.06740071801 $110.71 M $569.20 M
15/07/2019 $0.852001288433 $140.26 M $454.33 M
16/07/2019 $0.948231401821 $107.08 M $505.65 M
16/07/2019 $0.828922208768 $117.17 M $442.03 M
16/07/2019 $0.816221129672 $123.48 M $435.25 M