Ontology (ONT) All Time Price History

Ontology (ONT) All Time Price History

Ontology (ONT) price charts, high low price, graph history, live trade market, market cap value, latest news and other info. ONT to USD (ONT/USD). Ontology price ✓ $ $0.94309100 USD (11.55 %) Ontology Stay up to date with the current price of Ontology .
Ontology (ONT) Crypto Coin Rank 25
Website
N/A

Ontology (ONT)
Ontology
ONT Coin Values ONT

Ontology (ONT) valuesUSD Price
$0.94309100

Ontology (ONT) BTC Price
0.000089

Ontology (ONT) 24h Vol
$165.96 M

Ontology (ONT) Market Cap
$502.91 M

Ontology (ONT) Circulating
533,255,142

Ontology (ONT) Historical Price

Get Ontology (ONT)'s progress by adding it to your favourites and creating a free portfolio if you wish.

Coinbase (Get $10 for free)
Start trading on Coinbase and get $10 USD (or 10 USD equivalent of your domestic currency) for free within 180 days of opening your account if you buys or sells at least $100 of digital currency.
Date Open Close High Low
2019-07-19 00:00:00
Open $0.94720000 Close $0.94510000
$0.94720000 $0.94510000 $0.94720000 $0.94510000
2019-07-18 00:00:00
Open $0.84 Close $0.94720000
$0.84 $0.94720000 $0.98700000 $0.82
2019-07-17 00:00:00
Open $0.79 Close $0.84
$0.79 $0.84 $0.89 $0.78
2019-07-16 00:00:00
Open $0.91490000 Close $0.80
$0.91490000 $0.80 $0.94880000 $0.78
2019-07-15 00:00:00
Open $0.90 Close $0.91630000
$0.90 $0.91630000 $0.92790000 $0.83
2019-07-14 00:00:00
Open $1.07 Close $0.90
$1.07 $0.90 $1.08 $0.90
2019-07-13 00:00:00
Open $1.12 Close $1.07
$1.12 $1.07 $1.13 $1.04
2019-07-12 00:00:00
Open $1.07 Close $1.12
$1.07 $1.12 $1.14 $1.04
2019-07-11 00:00:00
Open $2.00 Close $1.06
$2.00 $1.06 $2.00 $1.01
2019-07-10 00:00:00
Open $1.27 Close $1.22
$1.27 $1.22 $1.28 $1.17
2019-07-09 00:00:00
Open $1.36 Close $1.37
$1.36 $1.37 $1.39 $1.34
2019-07-08 00:00:00
Open $1.42 Close $1.39
$1.42 $1.39 $1.44 $1.37
2019-07-07 00:00:00
Open $1.45 Close $1.39
$1.45 $1.39 $1.47 $1.36
2019-07-06 00:00:00
Open $1.35 Close $1.37
$1.35 $1.37 $1.38 $1.35
2019-07-05 00:00:00
Open $1.40 Close $1.36
$1.40 $1.36 $1.41 $1.35
2019-07-04 00:00:00
Open $1.33 Close $1.37
$1.33 $1.37 $1.40 $1.32
2019-07-03 00:00:00
Open $1.45 Close $1.43
$1.45 $1.43 $1.46 $1.42
2019-07-02 00:00:00
Open $1.40 Close $1.38
$1.40 $1.38 $1.41 $1.36
2019-07-01 00:00:00
Open $1.44 Close $1.42
$1.44 $1.42 $1.47 $1.40
2019-06-30 00:00:00
Open $1.41 Close $1.42
$1.41 $1.42 $1.52 $1.39
2019-06-29 00:00:00
Open $1.60 Close $1.57
$1.60 $1.57 $1.64 $1.57
2019-06-28 00:00:00
Open $1.51 Close $1.53
$1.51 $1.53 $1.57 $1.46
2019-06-27 00:00:00
Open $1.45 Close $1.43
$1.45 $1.43 $1.48 $1.40
2019-06-26 00:00:00
Open $1.87 Close $1.65
$1.87 $1.65 $1.95 $1.61
2019-06-25 00:00:00
Open $1.64 Close $1.77
$1.64 $1.77 $1.82 $1.60
2019-06-24 00:00:00
Open $1.55 Close $1.60
$1.55 $1.60 $1.60 $1.53
2019-06-23 00:00:00
Open $1.58 Close $1.54
$1.58 $1.54 $1.63 $1.52
2019-06-22 00:00:00
Open $1.50 Close $1.59
$1.50 $1.59 $1.66 $1.46
2019-06-21 00:00:00
Open $1.53 Close $1.43
$1.53 $1.43 $1.53 $1.41
2019-06-20 00:00:00
Open $1.46 Close $1.41
$1.46 $1.41 $1.48 $1.38
2019-06-19 00:00:00
Open $1.46 Close $1.44
$1.46 $1.44 $1.46 $1.43
2019-06-18 00:00:00
Open $1.49 Close $1.43
$1.49 $1.43 $1.51 $1.41
2019-06-17 00:00:00
Open $1.47 Close $1.54
$1.47 $1.54 $1.55 $1.45
2019-06-16 00:00:00
Open $1.45 Close $1.45
$1.45 $1.45 $1.47 $1.42
2019-06-15 00:00:00
Open $1.45 Close $1.44
$1.45 $1.44 $1.49 $1.42
2019-06-14 00:00:00
Open $1.48 Close $1.42
$1.48 $1.42 $1.50 $1.40
2019-06-13 00:00:00
Open $1.38 Close $1.43
$1.38 $1.43 $1.47 $1.37
2019-06-12 00:00:00
Open $1.51 Close $1.42
$1.51 $1.42 $1.52 $1.42
2019-06-11 00:00:00
Open $1.40 Close $1.42
$1.40 $1.42 $1.47 $1.38
2019-06-10 00:00:00
Open $1.42 Close $1.40
$1.42 $1.40 $1.57 $1.40
2019-05-24 00:00:00
Open $1.32 Close $1.32
$1.32 $1.32 $1.32 $1.32
2019-05-23 00:00:00
Open $1.33 Close $1.32
$1.33 $1.32 $1.33 $1.30
2019-05-22 00:00:00
Open $1.33 Close $1.33
$1.33 $1.33 $1.35 $1.29
2019-05-21 00:00:00
Open $1.40 Close $1.40
$1.40 $1.40 $1.44 $1.38
2019-05-20 00:00:00
Open $1.38 Close $1.38
$1.38 $1.38 $1.41 $1.34
2019-05-19 00:00:00
Open $1.46 Close $1.43
$1.46 $1.43 $1.47 $1.42
2019-05-18 00:00:00
Open $1.32 Close $1.31
$1.32 $1.31 $1.33 $1.30
2019-05-17 00:00:00
Open $1.32 Close $1.39
$1.32 $1.39 $1.40 $1.31
2019-05-16 00:00:00
Open $1.68 Close $1.43
$1.68 $1.43 $1.69 $1.42
2019-05-15 00:00:00
Open $1.68 Close $1.60
$1.68 $1.60 $1.71 $1.55
Ontology News
WATCH: ‘Mother of Blockchains’ Defends Facebook’s Choice of Controversial Swiss Foundation

WATCH: ‘Mother of Blockchains’ Defends Facebook’s Choice of Controversial Swiss Foundation
Joshua Ashley Klayman Kuzar sees Libra as a turning point in the march to mass adoption. "Facebook didn't come to congress," she said. "Congress came... Read More

Dow Avoids Third Loss in a Row as 'Phony' Buyback Rally Continues

Dow Avoids Third Loss in a Row as 'Phony' Buyback Rally Continues
The Dow suffered its third straight loss on Thursday. Could this mean that the market's phony buyback rally is unraveling? Read More

Nasdaq May Soon Launch Bitcoin [BTC] Based Futures Contracts

Nasdaq May Soon Launch Bitcoin [BTC] Based Futures Contracts
The coverage that cryptocurrencies have attained over the past few days has been more than overwhelming. Two working houses of the US Senate invited F... Read More

Read the Disclaimer: All content provided here on our website, hyperlinked sites, related applications, forums, blogs, social media accounts and other platforms ("Site") is only for your general information, which is obtained from third party sources. We make no guarantees of any kind regarding our content, including but not limited to accuracy and renewal. There is no part of the content that we provide which is financial advice, legal advice or other forms of advice intended for your particular trust in any purpose. Any use or trust in our content is solely at your own risk and wisdom. You must do your own research, review, analyze and verify our content before relying on it. Trading is a very risky activity that can cause big losses, so consult your financial advisor before making a decision.