CurrencyBeacon logo}}

Crypto Rate Dashboard

Ontology Price Chart

ONT/USD
$0.065277
-1.59%

ONT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-03-07 $0.89860787 $1.04 $0.89860787 $1.01 $70.76M
2019-03-06 $0.92048929 $0.92048929 $0.8835057 $0.89811453 $28.34M
2019-03-05 $0.79492868 $0.92082426 $0.76761207 $0.91863214 $47.01M
2019-03-04 $0.87479282 $0.87949482 $0.77686922 $0.79457399 $26.19M
2019-03-03 $0.88051778 $0.89882141 $0.86882459 $0.87423988 $14.15M
2019-03-02 $0.92835 $0.92895786 $0.86594778 $0.88188233 $22.03M
2019-03-01 $0.8993345 $0.9493425 $0.89239267 $0.93136214 $26.83M
2019-02-28 $0.89644571 $0.94390411 $0.886114 $0.89930778 $38.06M
2019-02-27 $0.9064306 $0.91428 $0.85806634 $0.89869317 $38.83M
2019-02-26 $0.974229 $1.00 $0.88537663 $0.90984614 $53.65M
2019-02-25 $0.99032333 $1.03 $0.914444 $0.97195257 $121.67M
2019-02-24 $0.9665175 $1.19 $0.84559044 $0.98091667 $260.04M
2019-02-23 $0.81398522 $0.99449486 $0.80564956 $0.96559425 $138.96M
2019-02-22 $0.7341567 $0.83364833 $0.73356121 $0.81365267 $55.89M
2019-02-21 $0.74951313 $0.76264 $0.70481213 $0.73297411 $28.31M
2019-02-20 $0.68249603 $0.75778857 $0.66078678 $0.74919844 $34.40M
2019-02-19 $0.67874975 $0.71862 $0.66833077 $0.68233442 $28.81M
2019-02-18 $0.64755789 $0.68063167 $0.63471244 $0.678789 $29.03M
2019-02-17 $0.63002433 $0.6619375 $0.62187455 $0.64776578 $34.58M
2019-02-16 $0.67352143 $0.70685417 $0.63089278 $0.63089278 $64.21M
2019-02-15 $0.56691363 $0.67760446 $0.5625116 $0.67550738 $81.54M
2019-02-14 $0.57616533 $0.58218488 $0.55980856 $0.56693787 $9.07M
2019-02-13 $0.57876563 $0.60662438 $0.57202813 $0.57612967 $14.79M
2019-02-12 $0.57858373 $0.58590229 $0.56412378 $0.57903186 $11.72M
2019-02-11 $0.58599957 $0.58654929 $0.56740925 $0.578787 $9.57M
2019-02-10 $0.57849963 $0.586373 $0.55802857 $0.58623314 $13.35M
2019-02-09 $0.56371867 $0.59777388 $0.55362857 $0.57847457 $16.87M
2019-02-08 $0.51779262 $0.57329714 $0.515452 $0.5633035 $14.44M
2019-02-07 $0.51395956 $0.52782988 $0.51395956 $0.51703233 $7.96M
2019-02-06 $0.52838735 $0.53004559 $0.50689633 $0.51390611 $8.92M