Ontology ONT

$8.11
Market Cap $ 929.904 MM
24h Volume $ 70.515 MM
Chg. 24h: 12.74%
Algo. score 2.2/5  (#851)
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. Supply22. Apr24. Apr26. Apr28. Apr30. Apr2. May4. May6. May8. May10. May12. May14. May16. May18. May20. May$ 0.00$ 5.00$ 10.00$ 15.00$ 0$ 600 MM$ 1 Bn$ 2 Bn$ 360 Bn$ 400 Bn$ 440 Bn$ 480 Bn0%0.12%0.24%0.36%$ 0.00$ 300.00 MM$ 600.00 MM111.6 M116.4 M

Between Sun, Apr 22nd 2018 - Mon, May 21st 2018, the price of Ontology ranged between $4.04 and $8.05, with a min/max of $3.96 and $10.72.
Its market cap ranged between $ 454.19 MM and $ 922.87 MM, with a min/max of $ 445.63 MM and $ 1.21 Bn, a median of $ 794.05 MM and a 7 day moving average of $ 915.34 MM.
The trading volume ranged between $ 45.46 MM and $ 510.44 MM, with a median of $ 46.36 MM and a 7 day moving average of $ 66.16 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Mon, May 21st 2018 $7.94 $8.20 $7.91 $8.17 $1,537,032
Sun, May 20th 2018 $7.50 $8.11 $7.37 $7.97 $21,965,624
Sat, May 19th 2018 $6.94 $7.58 $6.67 $7.24 $19,753,368
Fri, May 18th 2018 $6.93 $7.16 $6.70 $6.95 $14,480,511
Thu, May 17th 2018 $7.09 $7.47 $6.73 $6.78 $14,477,632
Wed, May 16th 2018 $7.68 $7.72 $7.21 $7.33 $15,374,197
Tue, May 15th 2018 $7.76 $8.17 $7.59 $7.81 $20,944,915
Mon, May 14th 2018 $8.19 $8.42 $7.69 $7.94 $31,256,612
Sun, May 13th 2018 $7.48 $8.73 $7.31 $8.24 $40,479,064
Sat, May 12th 2018 $7.14 $7.66 $6.14 $7.28 $35,709,560
Fri, May 11th 2018 $7.61 $7.86 $6.69 $7.09 $24,634,452
Thu, May 10th 2018 $8.51 $8.74 $8.14 $8.17 $17,075,898
Wed, May 9th 2018 $9.01 $9.09 $8.66 $8.77 $17,086,676
Tue, May 8th 2018 $9.26 $9.38 $8.80 $8.88 $22,340,591
Mon, May 7th 2018 $9.07 $9.78 $8.45 $9.44 $48,958,504
Sun, May 6th 2018 $8.82 $9.85 $8.40 $9.33 $43,011,283
Sat, May 5th 2018 $9.86 $10.62 $8.97 $9.01 $37,361,228
Fri, May 4th 2018 $9.89 $10.64 $9.30 $9.74 $45,744,419
Thu, May 3rd 2018 $9.02 $12.06 $8.98 $9.95 $171,124,473
Wed, May 2nd 2018 $8.84 $9.00 $8.28 $8.55 $32,864,833
Tue, May 1st 2018 $7.62 $8.69 $7.14 $8.69 $60,596,521
Mon, April 30th 2018 $9.03 $9.03 $7.50 $7.75 $72,067,272
Sun, April 29th 2018 $7.02 $9.33 $6.83 $9.19 $148,188,073
Sat, April 28th 2018 $5.50 $7.38 $5.42 $6.95 $77,629,054
Fri, April 27th 2018 $5.08 $5.48 $4.88 $5.26 $33,148,821
Thu, April 26th 2018 $5.26 $5.99 $5.20 $5.28 $55,204,539
Wed, April 25th 2018 $4.36 $5.14 $4.03 $5.03 $67,555,010
Tue, April 24th 2018 $4.57 $5.07 $4.46 $4.75 $34,103,389
Mon, April 23rd 2018 $4.08 $4.55 $4.05 $4.24 $23,206,034
Sun, April 22nd 2018 $4.02 $4.23 $3.88 $4.01 $17,415,694
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