Ontology

(ONT) Price

$0.7569 +0.04338 (+6.08%)

Ontology (ONT) price

ONT - USD
  • ONT - USD (United States Dollar)
  • ONT - EUR (Euro)
  • ONT - GBP (British Pound Sterling)
  • ONT - RUB (Russian Ruble)
$0.7569 +0.04338 (+6.08%)
0.00000000 BTC (+4.03%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Sep 14, 2019
$0.7594
$0.7628
$0.7391
$0.7512
$65,016,818 1,392,107 ONT
$402,665,414
Sep 13, 2019
$0.7512
$0.7645
$0.7339
$0.7364
$62,066,662 1,853,960 ONT
$396,221,177
Sep 12, 2019
$0.7364
$0.7382
$0.7041
$0.7290
$68,032,060 1,550,128 ONT
$391,845,561
Sep 11, 2019
$0.7290
$0.7656
$0.7290
$0.7646
$59,895,050 1,552,813 ONT
$389,329,069
Sep 10, 2019
$0.7646
$0.7934
$0.7620
$0.7705
$72,456,269 1,511,068 ONT
$406,878,071
Sep 09, 2019
$0.7705
$0.7705
$0.7337
$0.7610
$76,537,198 2,422,405 ONT
$405,792,500
Sep 08, 2019
$0.7610
$0.7725
$0.7099
$0.7156
$80,755,190 1,827,870 ONT
$405,453,620

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Sep 08, 2019
$0.7610
$0.7156
$80,755,190 1,827,870 ONT
$405,453,620
$0.7099 $0.7725 $0.7610
Sep 09, 2019
$0.7705
$0.7610
$76,537,198 2,422,405 ONT
$405,792,500
$0.7337 $0.7705 $0.7705
Sep 10, 2019
$0.7646
$0.7705
$72,456,269 1,511,068 ONT
$406,878,071
$0.7620 $0.7934 $0.7646
Sep 11, 2019
$0.7290
$0.7646
$59,895,050 1,552,813 ONT
$389,329,069
$0.7290 $0.7656 $0.7290
Sep 12, 2019
$0.7364
$0.7290
$68,032,060 1,550,128 ONT
$391,845,561
$0.7041 $0.7382 $0.7364
Sep 13, 2019
$0.7512
$0.7364
$62,066,662 1,853,960 ONT
$396,221,177
$0.7339 $0.7645 $0.7512
Sep 14, 2019
$0.7594
$0.7512
$65,016,818 1,392,107 ONT
$402,665,414
$0.7391 $0.7628 $0.7594
More Historical Data

Ontology News