Ontology (ONT) price
ONT - USD
- ONT - USD (United States Dollar)
- ONT - EUR (Euro)
- ONT - GBP (British Pound Sterling)
- ONT - RUB (Russian Ruble)
$1.03
+0.09936 (+10.70%)
0.00000000 BTC (+9.49%)
| Date | Close | High | Low | Open | Volume (24H) | Market Cap |
|---|---|---|---|---|---|---|
Jul 20, 2019 |
$1.03 |
$1.09 |
$0.9460 |
$0.9460 |
$154,775,068 5,697,504 ONT |
$567,159,644 |
Jul 19, 2019 |
$0.9460 |
$0.9684 |
$0.9172 |
$0.9496 |
$113,375,867 6,404,590 ONT |
$503,943,067 |
Jul 18, 2019 |
$0.9496 |
$0.9809 |
$0.8536 |
$0.8536 |
$167,164,162 6,600,619 ONT |
$512,207,256 |
Jul 17, 2019 |
$0.8536 |
$0.8995 |
$0.7887 |
$0.7999 |
$134,289,895 6,070,505 ONT |
$458,002,451 |
Jul 16, 2019 |
$0.7999 |
$0.9514 |
$0.7968 |
$0.9180 |
$131,942,528 6,881,122 ONT |
$438,761,316 |
Jul 15, 2019 |
$0.9180 |
$0.9283 |
$0.8548 |
$0.9037 |
$125,206,342 3,980,010 ONT |
$490,610,365 |
Jul 14, 2019 |
$0.9037 |
$1.08 |
$0.8980 |
$1.08 |
$135,446,431 5,214,434 ONT |
$503,936,270 |
Open/Close in UTC time
| Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
|---|---|---|---|---|---|
Jul 14, 2019 |
$0.9037 |
$1.08 |
$135,446,431 5,214,434 ONT |
$503,936,270 |
$0.8980
$1.08
$0.9037
|
Jul 15, 2019 |
$0.9180 |
$0.9037 |
$125,206,342 3,980,010 ONT |
$490,610,365 |
$0.8548
$0.9283
$0.9180
|
Jul 16, 2019 |
$0.7999 |
$0.9180 |
$131,942,528 6,881,122 ONT |
$438,761,316 |
$0.7968
$0.9514
$0.7999
|
Jul 17, 2019 |
$0.8536 |
$0.7999 |
$134,289,895 6,070,505 ONT |
$458,002,451 |
$0.7887
$0.8995
$0.8536
|
Jul 18, 2019 |
$0.9496 |
$0.8536 |
$167,164,162 6,600,619 ONT |
$512,207,256 |
$0.8536
$0.9809
$0.9496
|
Jul 19, 2019 |
$0.9460 |
$0.9496 |
$113,375,867 6,404,590 ONT |
$503,943,067 |
$0.9172
$0.9684
$0.9460
|
Jul 20, 2019 |
$1.03 |
$0.9460 |
$154,775,068 5,697,504 ONT |
$567,159,644 |
$0.9460
$1.09
$1.03
|
Advertising
COIN
LAST PRICE / CHG.(%)
$1.00
-0.002570 (-0.2562%)
$10,547.44
-129.16 (-1.21%)
$222.62
-4.32 (-1.90%)
$98.49
-1.57 (-1.57%)
$4.24
-0.2913 (-6.43%)
$300.77
+0.5447 (0.1814%)
$0.3256
-0.005011 (-1.52%)