Ontology

(ONT) Price

$0.6336 +0.01186 (+1.91%)

Ontology (ONT) price

ONT - USD
  • ONT - USD (United States Dollar)
  • ONT - EUR (Euro)
  • ONT - GBP (British Pound Sterling)
  • ONT - RUB (Russian Ruble)
$0.6336 +0.01186 (+1.91%)
0.00000000 BTC (+1.72%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Jan 25, 2020
$0.6375
$0.6376
$0.6140
$0.6264
$73,402,993 3,013,531 ONT
$405,325,408
Jan 24, 2020
$0.6264
$0.6413
$0.6121
$0.6364
$85,557,692 3,444,335 ONT
$399,620,175
Jan 23, 2020
$0.6364
$0.6727
$0.6217
$0.6703
$84,441,286 3,096,354 ONT
$403,347,655
Jan 22, 2020
$0.6703
$0.6815
$0.6576
$0.6625
$84,473,374 2,523,725 ONT
$422,987,164
Jan 21, 2020
$0.6625
$0.6673
$0.6433
$0.6571
$93,126,339 2,978,672 ONT
$419,398,770
Jan 20, 2020
$0.6571
$0.6678
$0.6293
$0.6556
$113,022,969 4,903,603 ONT
$417,516,882
Jan 19, 2020
$0.6556
$0.7168
$0.6400
$0.6897
$138,046,079 4,892,845 ONT
$414,437,588

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Jan 19, 2020
$0.6556
$0.6897
$138,046,079 4,892,845 ONT
$414,437,588
$0.6400 $0.7168 $0.6556
Jan 20, 2020
$0.6571
$0.6556
$113,022,969 4,903,603 ONT
$417,516,882
$0.6293 $0.6678 $0.6571
Jan 21, 2020
$0.6625
$0.6571
$93,126,339 2,978,672 ONT
$419,398,770
$0.6433 $0.6673 $0.6625
Jan 22, 2020
$0.6703
$0.6625
$84,473,374 2,523,725 ONT
$422,987,164
$0.6576 $0.6815 $0.6703
Jan 23, 2020
$0.6364
$0.6703
$84,441,286 3,096,354 ONT
$403,347,655
$0.6217 $0.6727 $0.6364
Jan 24, 2020
$0.6264
$0.6364
$85,557,692 3,444,335 ONT
$399,620,175
$0.6121 $0.6413 $0.6264
Jan 25, 2020
$0.6375
$0.6264
$73,402,993 3,013,531 ONT
$405,325,408
$0.6140 $0.6376 $0.6375
More Historical Data

Ontology News