Ontology (ONT)

Ontology (ONT) Historical Prices History

Ontology

ONT
$ 0.58 0.10 %
BTC Price
0.000060
24h Vol
$ 87.53 M
Market Cap
$ 401.18 M
Cur - Max Supply
694.80 M - 0
Date Open Close High Low
2020-02-16 00:00:00
Open $0.97010000 Close $0.95970000
$0.97010000 $0.95970000 $0.97010000 $0.95970000
2020-02-15 00:00:00
Open $1.08 Close $0.97010000
$1.08 $0.97010000 $1.06 $0.92810000
2020-02-14 00:00:00
Open $1.03 Close $1.07
$1.03 $1.07 $1.11 $1.04
2020-02-13 00:00:00
Open $1.04 Close $1.01
$1.04 $1.01 $1.06 $1.00
2020-02-12 00:00:00
Open $0.98040000 Close $1.04
$0.98040000 $1.04 $1.17 $1.02
2020-02-11 00:00:00
Open $0.95710000 Close $0.98140000
$0.95710000 $0.98140000 $1.02 $0.96340000
2020-02-10 00:00:00
Open $0.91810000 Close $0.95170000
$0.91810000 $0.95170000 $1.00 $0.88
2020-02-09 00:00:00
Open $0.85 Close $0.90690000
$0.85 $0.90690000 $0.92900000 $0.86
2020-02-08 00:00:00
Open $0.87 Close $0.85
$0.87 $0.85 $0.88 $0.84
2020-02-07 00:00:00
Open $0.86 Close $0.86
$0.86 $0.86 $0.97120000 $0.86
2020-02-06 00:00:00
Open $0.84 Close $0.86
$0.84 $0.86 $0.87 $0.83
2020-02-05 00:00:00
Open $0.82 Close $0.84
$0.82 $0.84 $0.84 $0.81
2020-02-04 00:00:00
Open $0.78 Close $0.80
$0.78 $0.80 $0.80 $0.75
2020-02-03 00:00:00
Open $0.78 Close $0.78
$0.78 $0.78 $0.81 $0.77
2020-02-02 00:00:00
Open $0.76 Close $0.79
$0.76 $0.79 $0.81 $0.75
2020-02-01 00:00:00
Open $0.77 Close $0.76
$0.77 $0.76 $0.78 $0.74
2020-01-31 00:00:00
Open $0.74 Close $0.78
$0.74 $0.78 $0.78 $0.72
2020-01-30 00:00:00
Open $0.73 Close $0.74
$0.73 $0.74 $0.74 $0.71
2020-01-29 00:00:00
Open $0.70 Close $0.74
$0.70 $0.74 $0.75 $0.69
2020-01-28 00:00:00
Open $0.69 Close $0.69
$0.69 $0.69 $0.70 $0.68
2020-01-27 00:00:00
Open $0.65 Close $0.68
$0.65 $0.68 $0.69 $0.64
2020-01-26 00:00:00
Open $0.63 Close $0.65
$0.63 $0.65 $0.66 $0.63
2020-01-25 00:00:00
Open $0.63 Close $0.63
$0.63 $0.63 $0.64 $0.61
2020-01-24 00:00:00
Open $0.64 Close $0.63
$0.64 $0.63 $0.64 $0.61
2020-01-23 00:00:00
Open $0.67 Close $0.63
$0.67 $0.63 $0.67 $0.62
2020-01-22 00:00:00
Open $0.66 Close $0.66
$0.66 $0.66 $0.68 $0.66
2020-01-21 00:00:00
Open $0.65 Close $0.66
$0.65 $0.66 $0.67 $0.64
2020-01-20 00:00:00
Open $0.65 Close $0.66
$0.65 $0.66 $0.67 $0.63
2020-01-19 00:00:00
Open $0.69 Close $0.65
$0.69 $0.65 $0.72 $0.63
2020-01-18 00:00:00
Open $0.71 Close $0.69
$0.71 $0.69 $0.73 $0.68
2020-01-17 00:00:00
Open $0.72 Close $0.72
$0.72 $0.72 $0.73 $0.68
2020-01-16 00:00:00
Open $0.70 Close $0.69
$0.70 $0.69 $0.70 $0.65
2020-01-15 00:00:00
Open $0.68 Close $0.71
$0.68 $0.71 $0.75 $0.66
2020-01-14 00:00:00
Open $0.61 Close $0.66
$0.61 $0.66 $0.68 $0.61
2020-01-13 00:00:00
Open $0.61 Close $0.61
$0.61 $0.61 $0.62 $0.58
2020-01-12 00:00:00
Open $0.58 Close $0.61
$0.58 $0.61 $0.63 $0.58
2020-01-11 00:00:00
Open $0.57 Close $0.60
$0.57 $0.60 $0.61 $0.56
2020-01-10 00:00:00
Open $0.54 Close $0.55
$0.54 $0.55 $0.56 $0.53
2020-01-09 00:00:00
Open $0.55 Close $0.53
$0.55 $0.53 $0.55 $0.53
2020-01-08 00:00:00
Open $0.56 Close $0.55
$0.56 $0.55 $0.59 $0.54
2020-01-07 00:00:00
Open $0.58 Close $0.58
$0.58 $0.58 $0.58 $0.58
2020-01-06 00:00:00
Open $0.55 Close $0.58
$0.55 $0.58 $0.59 $0.55
2020-01-05 00:00:00
Open $0.53 Close $0.55
$0.53 $0.55 $0.57 $0.53
2020-01-04 00:00:00
Open $0.53 Close $0.53
$0.53 $0.53 $0.53 $0.52
2020-01-03 00:00:00
Open $0.50 Close $0.53
$0.50 $0.53 $0.53 $0.50
2020-01-02 00:00:00
Open $0.53 Close $0.51
$0.53 $0.51 $0.53 $0.50
2020-01-01 00:00:00
Open $0.52 Close $0.53
$0.52 $0.53 $0.54 $0.52
2019-12-31 00:00:00
Open $0.53 Close $0.52
$0.53 $0.52 $0.53 $0.52
2019-12-30 00:00:00
Open $0.55 Close $0.53
$0.55 $0.53 $0.55 $0.52
2019-12-29 00:00:00
Open $0.53 Close $0.54
$0.53 $0.54 $0.55 $0.53
Ontology News
Bitcoin May Not See Much Action Over the Next Few Months

Bitcoin May Not See Much Action Over the Next Few Months Anybody expecting a big surge in bitcoin will probably have to wait considerably longer, say many analysts. Bitcoin May Stay As It Is for a While At the time of writing, the world’s number one digital ...

ZCash (ZEC) Fully Shielded Transactions Hit a Monthly All-Time High

ZCash (ZEC) Fully Shielded Transactions Hit a Monthly All-Time High In summary: The amount of fully-shielded ZCash (ZEC) transactions has reached a monthly all-time high. The increase could be attributed to awareness about government surveillance as well as real-life ...

Bitcoin Now Fighting For Month-Old Resistance Line: Huge Move Coming-Up? (BTC Price Analysis)

Bitcoin Now Fighting For Month-Old Resistance Line: Huge Move Coming-Up? (BTC Price Analysis) June started very violently for Bitcoin. On the first day of the month of June, the primary cryptocurrency recorded a 3-month high after touching the $10,500 resistance mark. However, the drop was eve ...

OKEx Continues Their Ongoing OKB Token Buyback

OKEx Continues Their Ongoing OKB Token Buyback Cryptocurrency exchange OKEx announced the eighth round of buyback for its platform’s proprietary OKB token.

NASA under attack? Hackers breach contractor

NASA under attack? Hackers breach contractor In the post-SpaceX human rocket launch scenario, the question Is NASA under attack? has been raised by a blog post originating from the deep web. The post is rather critical in nature since the hacker ...

o
Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer