Market Cap:
Ontology Ontology (ONT)
1.09 USD (1.23%)
0.00027234 BTC (1.45%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
541,722,576 USD
134,758 BTC
Volume (24h)
138,818,589 USD
34,532 BTC
Circulating Supply
494,823,234 ONT
Total Supply
1,000,000,000 ONT

Historical data for Ontology

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 17, 2019 1.08 1.16 1.04 1.13 59,744,996 558,794,092
Mar 16, 2019 1.01 1.10 1.01 1.08 61,577,321 536,074,132
Mar 15, 2019 1.00 1.02 0.985653 1.01 29,739,811 500,762,079
Mar 14, 2019 1.02 1.03 0.983086 1.00 45,955,354 495,819,590
Mar 13, 2019 0.969252 1.06 0.938235 1.02 93,765,301 331,372,844
Mar 12, 2019 0.917579 0.996192 0.887034 0.968863 61,350,604 314,189,126
Mar 11, 2019 0.965968 0.976157 0.896346 0.917168 33,205,647 297,425,323
Mar 10, 2019 0.991825 0.999006 0.932017 0.967023 35,019,367 313,592,610
Mar 09, 2019 0.983009 1.03 0.972001 0.988571 43,312,445 320,580,295
Mar 08, 2019 1.02 1.06 0.970630 0.984335 68,017,487 319,206,731
Mar 07, 2019 0.909028 1.04 0.909028 1.01 84,259,967 328,146,110
Mar 06, 2019 0.929540 0.929540 0.895078 0.907934 34,481,626 294,430,731
Mar 05, 2019 0.804489 0.931101 0.777394 0.930181 55,182,922 301,645,164
Mar 04, 2019 0.882885 0.887485 0.789113 0.804437 33,210,096 260,868,236
Mar 03, 2019 0.888992 0.907038 0.877314 0.883259 17,253,950 286,429,088
Mar 02, 2019 0.932585 0.936423 0.877594 0.889252 26,518,232 288,372,384
Mar 01, 2019 0.909550 0.960547 0.898776 0.937784 32,241,050 304,110,777
Feb 28, 2019 0.906008 0.954130 0.898104 0.908656 47,839,334 294,665,081
Feb 27, 2019 0.918701 0.925863 0.868262 0.907885 47,895,275 294,414,925
Feb 26, 2019 0.993244 1.01 0.897129 0.921805 65,900,002 298,928,905
Feb 25, 2019 0.992474 1.04 0.924906 0.987130 155,036,742 320,113,153
Feb 24, 2019 0.968183 1.20 0.864550 1.00 335,437,476 324,547,851
Feb 23, 2019 0.815433 0.996765 0.811118 0.969874 167,007,892 314,517,020
Feb 22, 2019 0.735848 0.837246 0.735848 0.818406 69,347,419 265,398,206
Feb 21, 2019 0.753028 0.767448 0.712898 0.736148 38,403,857 238,722,847
Feb 20, 2019 0.686670 0.771913 0.668546 0.754407 41,135,823 244,644,138
Feb 19, 2019 0.683333 0.726223 0.676029 0.686168 44,532,431 222,515,226
Feb 18, 2019 0.643153 0.684163 0.634915 0.680919 40,491,042 220,812,789
Feb 17, 2019 0.623299 0.672724 0.620224 0.645875 44,588,702 209,448,560
Feb 16, 2019 0.669003 0.709975 0.629730 0.629809 90,286,780 204,238,727
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ontology

Ontology is an enterprise-grade blockchain network that provides secure and bespoke client chains. It combines several protocols with a view towards building a distributed trust system. These include protocols for smart contracts, identity, data and information exchange. The Ontology network functions as a connector between several blockchains. ONT is the network's native token. Ontology was launched in 2017 by OnChain, an entity that has ties with NEO.

Ontology Price 1.09 USD
Market Rank #18
Market Cap 541,722,576 USD
24h Volume 138,818,589 USD
Circulating Supply 494,823,234 ONT
Total Supply 1,000,000,000 ONT
Max Supply No Data
Yesterday's Open / Close $1.08 USD / $1.13 USD
Yesterday's High / Low $1.16 USD / $1.04 USD
Yesterday's Change +0.045300 USD (+4.18%)
Yesterday's Volume $59,744,996 USD