Ontology ONT

$3.62
Market Cap $ 547.004 MM (#29)
24h Volume $ 62.080 MM
Chg. 24h: 4.13%
Algo. score 2.2/5  (#969)
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. Supply18. Jun20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul$ 3.00$ 4.50$ 6.00$ 7.50$ 400 MM$ 800 MM$ 1 Bn$ 2 Bn$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.12%0.24%0.36%0.48%$ 0.00$ 80.00 MM$ 160.00 MM151.2922 M151.2922 M

Between Mon, Jun 18th 2018 - Tue, Jul 17th 2018, the price of Ontology ranged between $6.20 and $3.61, with a min/max of $3.23 and $6.77.
Its market cap ranged between $ 938.61 MM and $ 546.03 MM, with a min/max of $ 488.24 MM and $ 1.02 Bn, a median of $ 749.53 MM and a 7 day moving average of $ 559.12 MM.
The trading volume ranged between $ 25.90 MM and $ 147.05 MM, with a median of $ 73.06 MM and a 7 day moving average of $ 61.19 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, July 17th 2018 $3.73 $3.74 $3.60 $3.60 $4,336,403
Mon, July 16th 2018 $3.67 $3.85 $3.60 $3.75 $21,599,997
Sun, July 15th 2018 $3.45 $3.58 $3.40 $3.47 $16,151,013
Sat, July 14th 2018 $3.43 $3.45 $3.28 $3.40 $4,843,765
Fri, July 13th 2018 $3.34 $3.66 $3.31 $3.41 $11,873,541
Thu, July 12th 2018 $3.46 $3.46 $3.21 $3.35 $15,316,034
Wed, July 11th 2018 $3.62 $3.74 $3.37 $3.54 $26,095,116
Tue, July 10th 2018 $3.86 $3.93 $3.56 $3.57 $16,153,283
Mon, July 9th 2018 $4.49 $4.49 $4.07 $4.08 $14,726,900
Sun, July 8th 2018 $4.62 $4.67 $4.48 $4.52 $21,775,553
Sat, July 7th 2018 $4.80 $4.81 $4.52 $4.65 $24,386,481
Fri, July 6th 2018 $4.99 $4.99 $4.51 $4.69 $27,581,809
Thu, July 5th 2018 $5.01 $5.11 $4.79 $4.94 $22,457,586
Wed, July 4th 2018 $5.08 $5.24 $4.99 $5.05 $19,794,230
Tue, July 3rd 2018 $5.24 $5.34 $4.95 $5.02 $30,329,681
Mon, July 2nd 2018 $5.30 $5.45 $5.08 $5.33 $28,729,915
Sun, July 1st 2018 $5.25 $5.27 $4.97 $5.08 $22,914,563
Sat, June 30th 2018 $5.31 $5.61 $5.12 $5.29 $27,689,195
Fri, June 29th 2018 $5.06 $5.26 $4.93 $5.16 $24,143,281
Thu, June 28th 2018 $5.18 $5.24 $4.56 $4.77 $25,377,994
Wed, June 27th 2018 $5.10 $5.51 $5.07 $5.42 $23,474,000
Tue, June 26th 2018 $5.45 $5.65 $5.05 $5.08 $18,258,306
Mon, June 25th 2018 $5.18 $5.78 $4.94 $5.61 $35,195,971
Sun, June 24th 2018 $5.11 $5.46 $4.41 $5.10 $38,038,268
Sat, June 23rd 2018 $5.41 $5.49 $5.00 $5.11 $24,287,637
Fri, June 22nd 2018 $5.74 $5.74 $5.28 $5.31 $27,387,233
Thu, June 21st 2018 $6.57 $6.63 $6.25 $6.37 $31,266,488
Wed, June 20th 2018 $6.77 $6.80 $6.51 $6.61 $30,102,628
Tue, June 19th 2018 $6.73 $6.80 $6.51 $6.75 $32,083,128
Mon, June 18th 2018 $6.41 $6.82 $6.29 $6.70 $38,299,206
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