Ontology current price is $1.61 with a marketcap of $332.57 M. Its price is 1.27% down in last 24 hours.

Ontology(ONT)
 Price $1.61

1h %
0.12%

24h %
1.27%

7d %
4.59%
 Market Cap $332.57 M
 Volume $19.96 M
 Available Supply 207.02 M ONT
 Rank 28
Loading Chart...
More Info About Coin
Markets
#  Exchange  Pair  Price  Volume (24h)  Updated 

1  Bibox  ONT/USDT  $1.61  $6,463,706.21  3 minutes ago 
2  Binance  ONT/BTC  $1.61  $2,025,639.72  3 minutes ago 
3  Dragonex  ONT/USDT  $1.64  $1,825,385.68  1 day 
4  Bibox  ONT/BTC  $1.61  $1,802,811.83  3 minutes ago 
5  Binance  ONT/USDT  $1.60  $1,271,181.51  3 minutes ago 
6  Huobi  ONT/USDT  $1.61  $1,239,031.54  5 minutes ago 
7  Digifinex  ONT/BTC  $1.62  $825,843.06  11 hours ago 
8  Okex  ONT/USDT  $1.64  $666,498.36  3 day 
9  Digifinex  ONT/USDT  $1.61  $497,893.65  11 hours ago 
10  Coinegg  ONT/USDT  $1.60  $317,197.81  6 hours ago 
11  Gateio  ONT/USDT  $1.61  $268,585.70  12 hours ago 
12  Upbit  ONT/KRW  $2.00  $215,514.58  41 day 
13  Bibox  ONT/ETH  $1.61  $210,618.96  3 minutes ago 
14  Huobi  ONT/BTC  $1.60  $193,840.64  5 minutes ago 
15  Binance  ONT/ETH  $1.61  $184,973.34  3 minutes ago 
16  Liquid  ONT/BTC  $1.67  $170,826.61  5 minutes ago 
17  Liquid  ONT/ETH  $1.61  $169,520.57  5 minutes ago 
18  Okex  ONT/BTC  $1.64  $116,796.85  3 day 
19  Huobi  ONT/ETH  $1.61  $102,866.28  5 minutes ago 
20  Binance  ONT/BNB  $1.61  $38,836.82  3 minutes ago 
21  Bcex  ONT/CKUSD  $1.77  $38,016.13  3 minutes ago 
22  Bibox  ONT/BIX  $1.61  $33,519.87  3 minutes ago 
23  Okex  ONT/ETH  $1.64  $24,899.14  3 day 
24  Hotbit  ONT/ETH  $1.61  $24,389.74  5 minutes ago 
25  Hotbit  ONT/BTC  $1.60  $15,620.76  5 minutes ago 
26  Bcex  ONT/ETH  $1.64  $14,089.49  3 minutes ago 
27  Kucoin  ONT/BTC  $1.59  $9,877.52  5 minutes ago 
28  Gateio  ONT/ETH  $1.61  $6,015.42  12 hours ago 
29  Kucoin  ONT/ETH  $1.60  $3,936.36  5 minutes ago 
30  Bitbns  ONT/INR  $1.76  $2,264.53  3 minutes ago 
31  Indodax  ONT/IDR  $1.58  $1,509.89  5 minutes ago 
32  Hitbtc  ONT/BTC  $1.59  $968.87  5 minutes ago 
33  Kucoin  ONT/USDT  $1.57  $564.92  5 minutes ago 
34  Hbus  ONT/USDT  $1.60  $506.85  9 hours ago 
35  Hbus  ONT/BTC  $1.60  $460.51  9 hours ago 
36  Hbus  ONT/ETH  $1.60  $313.90  9 hours ago 
37  Koinex  ONT/INR  $1.65  $310.12  5 minutes ago 
38  Hitbtc  ONT/USDT  $1.59  $302.71  5 minutes ago 
39  Koinex  ONT/XRP  $1.61  $28.72  5 minutes ago 
40  Bitmart  ONT/ETH  $1.63  $24.03  11 hours ago 
41  Bitmart  ONT/BTC  $1.65  $10.11  11 hours ago 
42  Hitbtc  ONT/ETH  $1.61  $0.000000  5 minutes ago 
42  Quoine  ONT/BTC  $1.68  $122,150.70  3 day 
Historical Data
Date  Price  Volume  Market Cap 

08/03/2018  $2.62213  $16.62 M  $0 
09/03/2018  $2.00376  $189.08 M  $0 
10/03/2018  $1.80845  $139.11 M  $0 
11/03/2018  $1.52821  $45.13 M  $0 
12/03/2018  $1.55265  $47.43 M  $0 
13/03/2018  $1.3184  $65.59 M  $0 
14/03/2018  $1.57115  $127.65 M  $0 
15/03/2018  $1.33508  $368.48 M  $0 
16/03/2018  $1.67863  $48.50 M  $0 
17/03/2018  $1.4606  $81.09 M  $164.35 M 
18/03/2018  $1.18286  $33.16 M  $133.10 M 
19/03/2018  $1.17356  $32.98 M  $132.05 M 
20/03/2018  $1.31918  $30.69 M  $148.44 M 
21/03/2018  $1.39809  $29.27 M  $157.32 M 
22/03/2018  $1.35849  $33.00 M  $152.86 M 
23/03/2018  $1.24252  $23.00 M  $139.81 M 
24/03/2018  $1.44746  $25.99 M  $162.87 M 
25/03/2018  $1.3731  $24.26 M  $154.50 M 
26/03/2018  $1.69172  $38.50 M  $190.35 M 
27/03/2018  $1.72346  $75.63 M  $193.93 M 
28/03/2018  $2.38049  $124.02 M  $267.86 M 
29/03/2018  $2.04065  $115.36 M  $229.62 M 
30/03/2018  $2.27659  $61.90 M  $256.17 M 
31/03/2018  $2.18426  $58.69 M  $245.78 M 
01/04/2018  $2.0928  $34.33 M  $235.49 M 
02/04/2018  $2.06749  $37.79 M  $232.64 M 
03/04/2018  $2.14449  $31.22 M  $241.30 M 
04/04/2018  $2.36189  $31.33 M  $265.76 M 
05/04/2018  $2.62457  $49.23 M  $295.32 M 
06/04/2018  $2.74519  $73.39 M  $308.89 M 
07/04/2018  $3.67809  $109.60 M  $413.86 M 
08/04/2018  $3.44954  $126.80 M  $388.15 M 
09/04/2018  $3.35398  $85.80 M  $377.39 M 
10/04/2018  $3.72686  $83.85 M  $419.35 M 
11/04/2018  $4.48196  $175.08 M  $504.32 M 
12/04/2018  $4.23017  $107.55 M  $475.99 M 
13/04/2018  $4.73998  $121.39 M  $533.35 M 
14/04/2018  $4.32357  $92.94 M  $486.49 M 
15/04/2018  $4.53673  $66.62 M  $510.48 M 
16/04/2018  $4.23072  $42.91 M  $476.05 M 
17/04/2018  $4.04629  $50.59 M  $455.29 M 
18/04/2018  $4.07865  $48.39 M  $458.94 M 
19/04/2018  $4.43138  $53.61 M  $498.63 M 
20/04/2018  $4.32377  $56.91 M  $486.52 M 
21/04/2018  $4.29933  $63.49 M  $483.77 M 
22/04/2018  $3.95854  $46.35 M  $445.42 M 
23/04/2018  $4.43654  $60.01 M  $499.21 M 
24/04/2018  $4.36756  $54.05 M  $491.44 M 
25/04/2018  $5.21352  $117.63 M  $586.63 M 
26/04/2018  $5.30415  $177.94 M  $597.24 M 
27/04/2018  $5.31885  $79.85 M  $598.90 M 
28/04/2018  $5.66371  $106.63 M  $637.85 M 
29/04/2018  $7.97329  $254.26 M  $897.95 M 
30/04/2018  $7.91226  $322.69 M  $891.08 M 
01/05/2018  $8.00708  $215.48 M  $901.75 M 
02/05/2018  $8.49261  $143.66 M  $956.43 M 
03/05/2018  $9.58355  $259.02 M  $1.08 B 
04/05/2018  $10.0686  $263.83 M  $1.13 B 
05/05/2018  $9.79623  $134.87 M  $1.10 B 
06/05/2018  $8.40678  $117.90 M  $946.77 M 
07/05/2018  $8.6691  $116.24 M  $976.36 M 
08/05/2018  $9.19246  $131.56 M  $1.04 B 
09/05/2018  $8.65489  $81.13 M  $974.76 M 
10/05/2018  $8.75427  $73.39 M  $985.95 M 
11/05/2018  $8.10107  $74.88 M  $920.50 M 
12/05/2018  $6.05977  $94.26 M  $688.61 M 
13/05/2018  $7.47477  $93.47 M  $849.41 M 
14/05/2018  $7.86479  $123.47 M  $893.73 M 
15/05/2018  $7.9775  $76.00 M  $906.54 M 
16/05/2018  $7.43824  $69.11 M  $852.70 M 
17/05/2018  $7.47974  $53.17 M  $857.46 M 
18/05/2018  $6.84336  $50.67 M  $784.50 M 
19/05/2018  $6.72906  $45.80 M  $771.40 M 
20/05/2018  $7.23173  $68.32 M  $829.02 M 
21/05/2018  $8.19626  $83.02 M  $939.60 M 
22/05/2018  $7.68718  $78.72 M  $896.61 M 
23/05/2018  $6.85889  $57.47 M  $808.23 M 
24/05/2018  $6.33533  $75.75 M  $746.54 M 
25/05/2018  $6.6631  $73.58 M  $819.38 M 
26/05/2018  $6.44977  $53.71 M  $793.14 M 
27/05/2018  $6.32101  $48.64 M  $777.31 M 
28/05/2018  $6.08634  $56.03 M  $748.45 M 
29/05/2018  $5.61018  $56.63 M  $689.90 M 
30/05/2018  $6.54859  $98.06 M  $805.29 M 
31/05/2018  $6.63208  $78.81 M  $815.56 M 
01/06/2018  $7.06708  $109.22 M  $869.05 M 
02/06/2018  $7.00953  $85.54 M  $861.98 M 
03/06/2018  $7.74515  $127.67 M  $952.44 M 
04/06/2018  $7.56082  $125.53 M  $1.14 B 
05/06/2018  $7.33169  $100.11 M  $1.11 B 
06/06/2018  $8.19001  $119.67 M  $1.24 B 
07/06/2018  $8.71649  $160.17 M  $1.32 B 
08/06/2018  $8.53231  $123.07 M  $1.29 B 
09/06/2018  $8.43728  $97.68 M  $1.28 B 
10/06/2018  $7.48347  $88.73 M  $1.13 B 
11/06/2018  $6.64854  $136.22 M  $1.01 B 
12/06/2018  $6.82421  $99.86 M  $1.03 B 
13/06/2018  $6.29211  $83.35 M  $951.95 M 
14/06/2018  $6.11795  $101.33 M  $925.60 M 
15/06/2018  $6.13743  $87.99 M  $928.55 M 
16/06/2018  $6.0227  $49.27 M  $911.19 M 
17/06/2018  $6.22698  $51.46 M  $942.09 M 
18/06/2018  $6.06706  $56.37 M  $917.90 M 
19/06/2018  $6.50408  $98.26 M  $984.02 M 
20/06/2018  $6.44699  $102.03 M  $975.38 M 
21/06/2018  $6.57908  $75.42 M  $995.36 M 
22/06/2018  $5.92284  $81.52 M  $896.08 M 
23/06/2018  $5.01988  $85.61 M  $759.47 M 
24/06/2018  $4.37904  $73.64 M  $662.51 M 
25/06/2018  $5.26977  $123.33 M  $797.27 M 
26/06/2018  $5.60353  $120.89 M  $847.77 M 
27/06/2018  $5.18991  $78.36 M  $785.19 M 
28/06/2018  $5.26709  $67.17 M  $796.87 M 
29/06/2018  $4.79171  $85.85 M  $724.95 M 
30/06/2018  $5.28316  $91.03 M  $799.30 M 
01/07/2018  $5.13723  $73.16 M  $777.22 M 
02/07/2018  $4.92631  $64.87 M  $745.31 M 
03/07/2018  $5.34534  $99.26 M  $808.71 M 
04/07/2018  $5.03215  $77.63 M  $761.32 M 
05/07/2018  $5.13354  $77.07 M  $776.66 M 
06/07/2018  $4.65889  $78.43 M  $704.85 M 
07/07/2018  $4.64495  $82.19 M  $702.74 M 
08/07/2018  $4.7266  $71.36 M  $715.10 M 
09/07/2018  $4.52556  $63.09 M  $684.68 M 
10/07/2018  $3.95069  $75.94 M  $597.71 M 
11/07/2018  $3.54057  $85.65 M  $535.66 M 
12/07/2018  $3.31087  $91.41 M  $500.91 M 
13/07/2018  $3.54991  $61.73 M  $537.07 M 
14/07/2018  $3.33779  $42.47 M  $504.98 M 
15/07/2018  $3.41811  $26.73 M  $517.13 M 
16/07/2018  $3.48219  $46.68 M  $526.83 M 
17/07/2018  $3.61977  $61.63 M  $547.64 M 
18/07/2018  $3.94247  $74.45 M  $596.46 M 
19/07/2018  $3.73214  $61.42 M  $564.64 M 
20/07/2018  $3.45406  $51.45 M  $522.57 M 
21/07/2018  $3.40727  $40.64 M  $515.49 M 
22/07/2018  $3.35155  $34.73 M  $507.06 M 
23/07/2018  $3.3713  $35.99 M  $510.05 M 
24/07/2018  $3.29564  $44.12 M  $498.60 M 
25/07/2018  $3.50471  $48.24 M  $530.24 M 
26/07/2018  $3.54717  $35.01 M  $536.66 M 
27/07/2018  $3.31272  $35.90 M  $501.19 M 
28/07/2018  $3.42048  $38.65 M  $517.49 M 
29/07/2018  $3.29884  $29.10 M  $499.09 M 
30/07/2018  $3.19846  $30.13 M  $483.90 M 
31/07/2018  $2.92448  $40.39 M  $442.45 M 
01/08/2018  $2.57481  $40.21 M  $389.55 M 
02/08/2018  $2.67827  $25.85 M  $405.20 M 
03/08/2018  $2.26463  $31.38 M  $342.62 M 
04/08/2018  $2.36494  $26.65 M  $357.80 M 
05/08/2018  $2.2613  $24.09 M  $342.12 M 
06/08/2018  $2.25504  $21.97 M  $341.17 M 
07/08/2018  $2.20927  $18.89 M  $334.25 M 
08/08/2018  $2.10851  $36.29 M  $319.00 M 
09/08/2018  $1.87878  $30.96 M  $284.24 M 
10/08/2018  $1.80364  $27.74 M  $272.88 M 
11/08/2018  $1.56952  $25.16 M  $237.46 M 
12/08/2018  $1.44744  $22.79 M  $218.99 M 
13/08/2018  $1.49545  $17.28 M  $226.25 M 
14/08/2018  $1.18485  $23.33 M  $179.26 M 
15/08/2018  $1.29966  $19.92 M  $196.63 M 
16/08/2018  $1.50111  $29.65 M  $227.11 M 
17/08/2018  $2.00566  $92.95 M  $303.44 M 
18/08/2018  $2.10071  $174.97 M  $317.82 M 
19/08/2018  $2.08299  $166.10 M  $315.14 M 
20/08/2018  $2.35139  $212.76 M  $355.75 M 
21/08/2018  $2.31661  $175.00 M  $350.48 M 
22/08/2018  $2.28593  $159.30 M  $345.84 M 
23/08/2018  $2.05983  $116.61 M  $379.43 M 
24/08/2018  $2.13958  $87.43 M  $394.12 M 
25/08/2018  $2.1465  $56.00 M  $395.40 M 
26/08/2018  $2.3094  $115.15 M  $425.41 M 
27/08/2018  $2.49385  $119.47 M  $459.38 M 
28/08/2018  $2.65074  $123.29 M  $488.28 M 
29/08/2018  $2.64784  $135.45 M  $487.75 M 
30/08/2018  $2.4423  $122.72 M  $449.89 M 
31/08/2018  $2.51821  $118.36 M  $463.87 M 
01/09/2018  $2.54545  $83.27 M  $468.89 M 
02/09/2018  $2.5597  $107.63 M  $471.51 M 
03/09/2018  $2.40108  $73.15 M  $442.29 M 
04/09/2018  $2.45847  $59.24 M  $452.87 M 
05/09/2018  $2.43071  $53.93 M  $447.75 M 
06/09/2018  $1.85736  $111.40 M  $342.14 M 
07/09/2018  $2.0108  $76.14 M  $370.40 M 
08/09/2018  $2.04737  $67.63 M  $377.14 M 
09/09/2018  $1.81986  $67.77 M  $335.23 M 
10/09/2018  $1.88445  $61.29 M  $347.13 M 
11/09/2018  $1.83837  $46.46 M  $338.64 M 
12/09/2018  $1.61661  $43.48 M  $297.79 M 
13/09/2018  $1.76621  $61.79 M  $325.35 M 
14/09/2018  $1.84444  $75.44 M  $339.76 M 
15/09/2018  $1.84535  $43.07 M  $339.92 M 
16/09/2018  $1.82429  $46.22 M  $336.05 M 
17/09/2018  $1.81246  $50.22 M  $333.87 M 
18/09/2018  $1.66989  $39.30 M  $307.60 M 
19/09/2018  $1.69808  $32.28 M  $312.80 M 
20/09/2018  $1.70161  $30.10 M  $313.45 M 
21/09/2018  $1.9111  $45.52 M  $352.04 M 
22/09/2018  $2.04224  $99.38 M  $376.19 M 
23/09/2018  $2.11873  $47.46 M  $390.28 M 
24/09/2018  $1.92614  $44.58 M  $354.81 M 
25/09/2018  $1.79171  $39.22 M  $330.04 M 
26/09/2018  $1.82033  $29.45 M  $335.32 M 
27/09/2018  $1.81588  $31.04 M  $334.50 M 
28/09/2018  $1.94911  $57.57 M  $359.04 M 
29/09/2018  $1.97934  $78.49 M  $364.61 M 
30/09/2018  $1.97955  $26.46 M  $364.65 M 
01/10/2018  $1.98773  $19.81 M  $366.15 M 
02/10/2018  $1.98353  $16.66 M  $365.38 M 
03/10/2018  $1.91292  $18.94 M  $352.37 M 
04/10/2018  $1.91913  $21.14 M  $353.52 M 
05/10/2018  $1.91124  $15.01 M  $352.06 M 
06/10/2018  $1.96207  $14.42 M  $406.18 M 
07/10/2018  $1.91475  $12.48 M  $396.39 M 
08/10/2018  $2.04509  $23.94 M  $423.37 M 
09/10/2018  $2.06696  $52.79 M  $427.90 M 
10/10/2018  $2.03003  $27.78 M  $420.25 M 
11/10/2018  $1.8118  $36.75 M  $375.07 M 
12/10/2018  $1.76836  $31.59 M  $366.08 M 
13/10/2018  $1.78828  $22.82 M  $370.20 M 
14/10/2018  $1.81023  $13.38 M  $374.75 M 
15/10/2018  $1.86684  $42.72 M  $386.47 M 
16/10/2018  $1.8323  $17.18 M  $379.32 M 
17/10/2018  $1.8216  $15.78 M  $377.10 M 
18/10/2018  $1.8547  $23.44 M  $383.95 M 
19/10/2018  $1.81659  $26.42 M  $376.06 M 
20/10/2018  $1.81246  $17.20 M  $375.21 M 
21/10/2018  $1.85126  $10.56 M  $383.24 M 
22/10/2018  $1.81525  $13.29 M  $375.79 M 
23/10/2018  $1.77962  $20.93 M  $368.41 M 
24/10/2018  $1.78675  $20.13 M  $369.89 M 
25/10/2018  $1.74302  $16.70 M  $360.83 M 
26/10/2018  $1.71436  $15.87 M  $354.90 M 
27/10/2018  $1.73062  $15.84 M  $358.27 M 
28/10/2018  $1.71402  $15.50 M  $354.83 M 
29/10/2018  $1.707  $23.29 M  $353.38 M 
30/10/2018  $1.64306  $25.00 M  $340.14 M 
31/10/2018  $1.62171  $14.82 M  $335.72 M 
01/11/2018  $1.65463  $18.20 M  $342.54 M 
02/11/2018  $1.68762  $13.34 M  $349.37 M 
03/11/2018  $1.65706  $15.42 M  $343.04 M 
04/11/2018  $1.71447  $25.92 M  $354.92 M 
05/11/2018  $1.68422  $22.03 M  $348.66 M 
06/11/2018  $1.68921  $21.25 M  $349.70 M 
07/11/2018  $1.70522  $21.91 M  $353.01 M 
08/11/2018  $1.68585  $25.09 M  $349.00 M 
09/11/2018  $1.6517  $19.60 M  $341.93 M 
10/11/2018  $1.62626  $21.33 M  $336.66 M 
11/11/2018  $1.62865  $20.47 M  $337.16 M 
12/11/2018  $1.6128  $19.69 M  $333.88 M 
12/11/2018  $1.61874  $17.65 M  $335.11 M 
13/11/2018  $1.6092737967  $19.89 M  $333.15 M 