Ontology ONT

$0.5822
Market Cap $ 188.791 MM (#28)
24h Volume $ 22.575 MM
Chg. 24h: -5.43%
Algo. score 2.7/5  (#899)
Show Quick Stats

Ontology Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply16. Dec18. Dec20. Dec22. Dec24. Dec26. Dec28. Dec30. Dec1. Jan3. Jan5. Jan7. Jan9. Jan11. Jan13. Jan$ 0.3000$ 0.6000$ 0.9000$ 1.20$ 80 MM$ 160 MM$ 240 MM$ 320 MM$ 100 Bn$ 120 Bn$ 140 Bn$ 160 Bn0.12%0.14%0.16%0.18%$ 0.00$ 40.00 MM$ 80.00 MM280 M360 M

Between Sun, Dec 16th 2018 - Mon, Jan 14th 2019, the price of Ontology ranged between $0.4563 and $0.5836, with a min/max of $0.4563 and $0.8268.
Its market cap ranged between $ 132.84 MM and $ 189.24 MM, with a min/max of $ 132.84 MM and $ 240.69 MM, a median of $ 185.20 MM and a 7 day moving average of $ 187.32 MM.
The trading volume ranged between $ 5.21 MM and $ 60.57 MM, with a median of $ 26.58 MM and a 7 day moving average of $ 23.13 MM.

Ontology price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, January 14th 2019 $0.5779 $0.5878 $0.5775 $0.5823 $636,492
Sun, January 13th 2019 $0.6002 $0.6037 $0.5661 $0.5760 $4,677,817
Sat, January 12th 2019 $0.6405 $0.6552 $0.6094 $0.6193 $3,563,240
Fri, January 11th 2019 $0.5955 $0.6561 $0.5885 $0.6414 $5,705,967
Thu, January 10th 2019 $0.6588 $0.6790 $0.5697 $0.5953 $7,365,532
Wed, January 9th 2019 $0.6457 $0.7421 $0.6445 $0.7271 $8,275,271
Tue, January 8th 2019 $0.6291 $0.6655 $0.6190 $0.6445 $4,400,103
Mon, January 7th 2019 $0.6493 $0.6610 $0.6306 $0.6306 $3,788,178
Sun, January 6th 2019 $0.6700 $0.6770 $0.6519 $0.6577 $5,544,272
Sat, January 5th 2019 $0.6076 $0.6408 $0.6045 $0.6296 $4,358,348
Fri, January 4th 2019 $0.6129 $0.6210 $0.5993 $0.6106 $4,094,765
Thu, January 3rd 2019 $0.6264 $0.6310 $0.5969 $0.6068 $4,229,879
Wed, January 2nd 2019 $0.6199 $0.6583 $0.6179 $0.6468 $5,333,588
Tue, January 1st 2019 $0.6092 $0.6169 $0.5999 $0.6072 $4,111,268
Mon, December 31st 2018 $0.6015 $0.6037 $0.5831 $0.5883 $4,030,344
Sun, December 30th 2018 $0.6211 $0.6335 $0.6133 $0.6253 $4,896,220
Sat, December 29th 2018 $0.6090 $0.6231 $0.5973 $0.6053 $4,828,012
Fri, December 28th 2018 $0.6060 $0.6514 $0.5878 $0.6332 $6,376,778
Thu, December 27th 2018 $0.6053 $0.6085 $0.5538 $0.5597 $9,305,323
Wed, December 26th 2018 $0.6720 $0.6901 $0.6339 $0.6389 $7,288,248
Tue, December 25th 2018 $0.7301 $0.7332 $0.6304 $0.6695 $8,460,018
Mon, December 24th 2018 $0.7699 $0.8062 $0.7531 $0.7772 $7,877,524
Sun, December 23rd 2018 $0.7434 $0.7815 $0.7314 $0.7558 $3,635,757
Sat, December 22nd 2018 $0.7399 $0.8062 $0.7302 $0.7504 $6,311,226
Fri, December 21st 2018 $0.6382 $0.7704 $0.6293 $0.7131 $8,604,229
Thu, December 20th 2018 $0.6831 $0.7009 $0.6583 $0.6773 $5,519,147
Wed, December 19th 2018 $0.7036 $0.7081 $0.6128 $0.6169 $7,053,587
Tue, December 18th 2018 $0.6105 $0.7001 $0.5875 $0.6997 $9,386,378
Mon, December 17th 2018 $0.5006 $0.6064 $0.5003 $0.5830 $6,433,742
Sun, December 16th 2018 $0.4574 $0.4733 $0.4518 $0.4593 $1,432,138

Ontology TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1