Ontology ONT

$1.25
Market Cap $ 619.926 MM (#17)
24h Volume $ 176.306 MM
Chg. 24h: -8.87%
Algo. score 2.7/5  (#870)
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. Feb24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar22. Mar$ 0.5000$ 1.00$ 1.50$ 2.00$ 200 MM$ 400 MM$ 600 MM$ 800 MM$ 120 Bn$ 128 Bn$ 136 Bn$ 144 Bn0%0.24%0.48%0.72%$ 0.00$ 200.00 MM$ 400.00 MM300 M700 M

Between Thu, Feb 21st 2019 - Fri, Mar 22nd 2019, the price of Ontology ranged between $0.7437 and $1.25, with a min/max of $0.7155 and $1.38.
Its market cap ranged between $ 241.17 MM and $ 620.81 MM, with a min/max of $ 232.04 MM and $ 684.95 MM, a median of $ 311.76 MM and a 7 day moving average of $ 626.28 MM.
The trading volume ranged between $ 16.30 MM and $ 340.97 MM, with a median of $ 39.71 MM and a 7 day moving average of $ 192.92 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, March 22nd 2019 $1.29 $1.30 $1.23 $1.24 $836,577
Thu, March 21st 2019 $1.29 $1.36 $1.19 $1.29 $3,770,459
Wed, March 20th 2019 $1.14 $1.35 $1.11 $1.33 $3,756,438
Tue, March 19th 2019 $1.10 $1.13 $1.08 $1.13 $2,020,846
Mon, March 18th 2019 $1.11 $1.13 $1.06 $1.09 $2,152,943
Sun, March 17th 2019 $1.06 $1.15 $1.04 $1.12 $2,546,133
Sat, March 16th 2019 $1.04 $1.08 $1.03 $1.08 $2,125,593
Fri, March 15th 2019 $1.03 $1.04 $0.9985 $1.01 $1,767,608
Thu, March 14th 2019 $1.02 $1.03 $0.9844 $0.9977 $1,933,224
Wed, March 13th 2019 $0.9584 $1.05 $0.9384 $1.02 $2,358,339
Tue, March 12th 2019 $0.9214 $1.01 $0.8973 $0.9688 $1,783,759
Mon, March 11th 2019 $0.9445 $0.9517 $0.8991 $0.9157 $1,785,890
Sun, March 10th 2019 $0.9785 $0.9913 $0.9322 $0.9645 $1,790,628
Sat, March 9th 2019 $1.01 $1.05 $0.9789 $0.9920 $1,933,111
Fri, March 8th 2019 $0.9888 $1.03 $0.9505 $0.9831 $2,201,173
Thu, March 7th 2019 $0.8997 $1.04 $0.8995 $1.01 $2,271,238
Wed, March 6th 2019 $0.9334 $0.9365 $0.8971 $0.9052 $1,483,568
Tue, March 5th 2019 $0.8708 $0.9361 $0.8444 $0.9296 $1,915,244
Mon, March 4th 2019 $0.8453 $0.8487 $0.7869 $0.7982 $1,630,309
Sun, March 3rd 2019 $0.8722 $0.8942 $0.8624 $0.8773 $1,589,969
Sat, March 2nd 2019 $0.9198 $0.9201 $0.8802 $0.8894 $1,449,813
Fri, March 1st 2019 $0.9051 $0.9431 $0.8922 $0.9359 $1,473,534
Thu, February 28th 2019 $0.9073 $0.9475 $0.8852 $0.9061 $1,847,891
Wed, February 27th 2019 $0.9070 $0.9191 $0.8609 $0.9050 $1,773,563
Tue, February 26th 2019 $0.9690 $0.9958 $0.8984 $0.9149 $1,915,533
Mon, February 25th 2019 $1.03 $1.05 $0.9188 $0.9825 $3,238,081
Sun, February 24th 2019 $0.8184 $1.00 $0.7937 $0.9852 $4,405,454
Sat, February 23rd 2019 $0.8768 $1.05 $0.8727 $0.9783 $3,343,487
Fri, February 22nd 2019 $0.7494 $0.8391 $0.7492 $0.8194 $2,388,889
Thu, February 21st 2019 $0.7374 $0.7581 $0.7199 $0.7359 $1,268,616

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