cmc currency details

Ontology current price is $0.450783 with a marketcap of $131.23 M. Its price is -10.08% down in last 24 hours.


  • ontology
    Ontology(ONT)
  • Price
    $0.450783
  • 1h %
    -0.33%
  • 24h %
    -10.08%
  • 7d %
    -17.25%
  • Market Cap
    $131.23 M
  • Volume
    $7.67 M
  • Available Supply
    291.12 M ONT
  • Rank
    33


More Info About Coin

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
13/11/2018 $1.60396 $18.65 M $332.05 M
14/11/2018 $1.49861 $23.21 M $310.24 M
15/11/2018 $1.36538 $68.03 M $282.66 M
16/11/2018 $1.36495 $42.34 M $397.36 M
17/11/2018 $1.33209 $24.15 M $387.79 M
18/11/2018 $1.33186 $18.18 M $387.73 M
19/11/2018 $1.16297 $24.42 M $338.56 M
20/11/2018 $0.949802 $52.36 M $276.50 M
21/11/2018 $1.04092 $48.93 M $303.03 M
22/11/2018 $0.993466 $32.42 M $289.21 M
23/11/2018 $0.944674 $27.89 M $275.01 M
24/11/2018 $0.969652 $18.41 M $282.28 M
25/11/2018 $0.839187 $36.00 M $244.30 M
26/11/2018 $0.838181 $57.35 M $244.01 M
27/11/2018 $0.736572 $55.85 M $214.43 M
28/11/2018 $0.787811 $33.66 M $229.34 M
29/11/2018 $0.861340791454 $48.80 M $250.75 M
30/11/2018 $0.742972644301 $28.87 M $216.29 M
01/12/2018 $0.813718179604 $33.92 M $236.89 M
02/12/2018 $0.816094588044 $40.17 M $237.58 M
03/12/2018 $0.782484201365 $29.07 M $227.79 M
04/12/2018 $0.741811010814 $32.42 M $215.95 M
05/12/2018 $0.712727929631 $30.25 M $207.49 M
06/12/2018 $0.634968803855 $29.01 M $184.85 M
07/12/2018 $0.547800820801 $24.85 M $159.47 M
08/12/2018 $0.531684229844 $15.45 M $154.78 M
09/12/2018 $0.561338293894 $9.74 M $163.41 M
10/12/2018 $0.551452368578 $12.23 M $160.54 M
11/12/2018 $0.526522558564 $6.72 M $153.28 M
12/12/2018 $0.546484851528 $6.34 M $159.09 M
13/12/2018 $0.530571299885 $7.23 M $154.46 M
14/12/2018 $0.494506330868 $6.44 M $143.96 M
14/12/2018 $0.480371169034 $7.22 M $139.84 M
15/12/2018 $0.45033801082 $7.67 M $131.10 M

Twitter News Feed

Submit Your Reviews