Ontology current market price is $0.121 with a 24 hour trading volume of $3,751.10K. The total available supply of Ontology is 1.00B ONT. It has secured Rank 414 in the cryptocurrency market with a marketcap of $110.14M. The ONT price is 0.1% down in the last one hour.
The high price of the Ontology is $0.121 and low price is $0.117 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
414
$0.121
$110.14M 2.81%
$120.54M
$3,751.10K
0.91B ONT
1.00B ONT
(Not Available)
$0.121
$0.117
$10.92 98.9%
03 May 2018
$0.106 13.86%
22 Jun 2025
Want to convert more cryptocurrencies?
0.1%
2.81%
4.69%
4.75%
12.97%
21.5%
53.79%
42.59%
Historical data of Ontology past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-06-23 | $190,993,743.77 | $7,901,650.86 | $0.21 |
| 2024-06-24 | $183,180,519.75 | $6,563,873.29 | $0.20 |
| 2024-06-25 | $187,154,842.90 | $9,236,036.06 | $0.21 |
| 2024-06-26 | $193,678,727.98 | $5,604,081.95 | $0.21 |
| 2024-06-27 | $186,646,955.30 | $5,440,005.97 | $0.21 |
| 2024-06-28 | $191,469,650.12 | $6,063,623.32 | $0.21 |
| 2024-06-29 | $187,534,294.24 | $6,608,010.94 | $0.21 |
| 2024-06-30 | $180,981,969.11 | $4,701,919.06 | $0.20 |
| 2024-07-01 | $191,039,437.89 | $5,558,135.97 | $0.21 |
| 2024-07-02 | $187,809,927.85 | $5,674,397.22 | $0.21 |
| 2024-07-03 | $184,804,121.01 | $5,182,890.50 | $0.20 |
| 2024-07-04 | $179,847,563.99 | $7,471,148.52 | $0.20 |
| 2024-07-05 | $159,399,717.07 | $17,490,181.49 | $0.18 |
| 2024-07-06 | $155,168,060.27 | $16,264,976.45 | $0.17 |
| 2024-07-07 | $162,864,944.99 | $11,051,494.10 | $0.18 |
| 2024-07-08 | $150,063,867.68 | $12,089,139.99 | $0.17 |
| 2024-07-09 | $157,141,205.72 | $16,779,299.83 | $0.17 |
| 2024-07-10 | $161,503,640.78 | $10,953,127.33 | $0.18 |
| 2024-07-11 | $164,689,585.17 | $9,532,529.19 | $0.18 |
| 2024-07-12 | $162,910,377.50 | $7,994,383.90 | $0.18 |
| 2024-07-13 | $165,875,369.46 | $8,141,230.27 | $0.18 |
| 2024-07-14 | $169,204,378.65 | $5,941,859.01 | $0.19 |
| 2024-07-15 | $173,704,052.13 | $7,560,689.04 | $0.19 |
| 2024-07-16 | $183,317,763.98 | $10,943,730.04 | $0.20 |
| 2024-07-17 | $183,111,942.66 | $10,806,284.86 | $0.20 |
| 2024-07-18 | $186,471,869.02 | $11,595,930.86 | $0.21 |
| 2024-07-19 | $185,663,233.41 | $11,396,777.55 | $0.20 |
| 2024-07-20 | $192,784,798.23 | $9,330,593.60 | $0.21 |
| 2024-07-21 | $190,810,260.08 | $9,280,261.21 | $0.21 |
| 2024-07-22 | $196,815,305.59 | $18,263,815.84 | $0.22 |
| 2024-07-23 | $186,276,631.69 | $18,413,418.78 | $0.21 |
| 2024-07-24 | $182,347,836.38 | $12,018,967.14 | $0.20 |
| 2024-07-25 | $180,162,900.38 | $9,314,654.84 | $0.20 |
| 2024-07-26 | $172,035,538.44 | $11,116,880.96 | $0.19 |
| 2024-07-27 | $182,873,598.45 | $9,084,907.98 | $0.20 |
| 2024-07-28 | $187,173,750.69 | $9,408,966.55 | $0.21 |
| 2024-07-29 | $182,990,766.73 | $7,369,414.92 | $0.20 |
| 2024-07-30 | $183,288,677.83 | $9,698,553.67 | $0.20 |
| 2024-07-31 | $176,292,099.15 | $9,658,035.07 | $0.19 |
| 2024-08-01 | $170,478,859.72 | $9,764,827.98 | $0.19 |
| 2024-08-02 | $168,048,545.49 | $11,455,595.29 | $0.19 |
| 2024-08-03 | $155,592,950.47 | $11,405,354.41 | $0.17 |
| 2024-08-04 | $147,709,140.21 | $10,972,050.07 | $0.16 |
| 2024-08-05 | $138,607,830.36 | $12,076,313.62 | $0.15 |
| 2024-08-06 | $131,062,388.72 | $28,016,607.52 | $0.15 |
| 2024-08-07 | $138,188,257.91 | $9,954,773.49 | $0.15 |
| 2024-08-08 | $137,374,096.41 | $10,774,729.10 | $0.15 |
| 2024-08-09 | $152,294,465.69 | $10,050,820.66 | $0.17 |
| 2024-08-10 | $152,027,659.05 | $8,971,562.59 | $0.17 |
| 2024-08-11 | $154,906,400.76 | $6,123,191.40 | $0.17 |
| 2024-08-12 | $146,960,508.46 | $6,730,953.47 | $0.16 |
| 2024-08-13 | $152,684,297.08 | $10,775,388.57 | $0.17 |
| 2024-08-14 | $155,895,102.75 | $7,248,239.78 | $0.17 |
| 2024-08-15 | $151,362,905.67 | $7,257,861.95 | $0.17 |
| 2024-08-16 | $147,789,379.57 | $9,005,086.34 | $0.16 |
| 2024-08-17 | $149,131,430.78 | $7,187,452.28 | $0.16 |
| 2024-08-18 | $151,852,538.92 | $5,611,158.91 | $0.17 |
| 2024-08-19 | $154,152,416.88 | $7,220,144.37 | $0.17 |
| 2024-08-20 | $159,524,367.86 | $9,716,028.75 | $0.18 |
| 2024-08-21 | $161,290,045.63 | $9,551,715.57 | $0.18 |
| 2024-08-22 | $163,884,085.02 | $7,697,135.17 | $0.18 |
| 2024-08-23 | $166,099,304.14 | $7,386,451.41 | $0.18 |
| 2024-08-24 | $174,554,749.16 | $16,664,188.25 | $0.19 |
| 2024-08-25 | $176,633,970.12 | $9,803,259.86 | $0.19 |
| 2024-08-26 | $173,558,193.75 | $8,249,093.60 | $0.19 |
| 2024-08-27 | $162,011,953.19 | $8,526,452.20 | $0.18 |
| 2024-08-28 | $152,363,663.25 | $7,984,625.74 | $0.17 |
| 2024-08-29 | $151,206,170.91 | $8,900,323.36 | $0.17 |
| 2024-08-30 | $150,356,038.18 | $6,066,151.17 | $0.17 |
| 2024-08-31 | $151,653,816.04 | $7,088,947.13 | $0.17 |
| 2024-09-01 | $148,757,970.69 | $4,780,190.80 | $0.16 |
| 2024-09-02 | $142,144,125.28 | $6,270,285.56 | $0.16 |
| 2024-09-03 | $150,902,648.07 | $6,437,338.51 | $0.17 |
| 2024-09-04 | $145,433,963.48 | $5,499,114.66 | $0.16 |
| 2024-09-05 | $150,331,881.57 | $6,427,687.11 | $0.17 |
| 2024-09-06 | $146,211,532.18 | $5,295,948.36 | $0.16 |
| 2024-09-07 | $140,706,672.07 | $8,719,422.60 | $0.15 |
| 2024-09-08 | $143,763,974.56 | $5,024,128.23 | $0.16 |
| 2024-09-09 | $147,369,395.06 | $4,670,416.95 | $0.16 |
| 2024-09-10 | $154,438,296.87 | $5,782,493.00 | $0.17 |
| 2024-09-11 | $156,800,212.73 | $5,114,265.87 | $0.17 |
| 2024-09-12 | $154,443,695.74 | $6,706,845.73 | $0.17 |
| 2024-09-13 | $160,718,584.66 | $9,430,230.12 | $0.18 |
| 2024-09-14 | $160,433,101.21 | $8,999,622.10 | $0.18 |
| 2024-09-15 | $157,279,244.02 | $5,648,434.53 | $0.17 |
| 2024-09-16 | $151,650,862.32 | $5,050,823.63 | $0.17 |
| 2024-09-17 | $148,564,900.59 | $5,830,261.21 | $0.16 |
| 2024-09-18 | $154,382,746.30 | $4,302,807.11 | $0.17 |
| 2024-09-19 | $156,289,998.20 | $7,872,377.05 | $0.17 |
| 2024-09-20 | $164,991,657.19 | $7,727,749.36 | $0.18 |
| 2024-09-21 | $172,548,391.57 | $12,210,659.52 | $0.19 |
| 2024-09-22 | $185,337,311.79 | $97,401,911.11 | $0.20 |
| 2024-09-23 | $173,998,969.57 | $17,180,166.63 | $0.19 |
| 2024-09-24 | $175,905,245.32 | $10,881,698.17 | $0.19 |
| 2024-09-25 | $181,369,742.79 | $13,236,667.73 | $0.20 |
| 2024-09-26 | $180,550,663.30 | $10,389,106.25 | $0.20 |
| 2024-09-27 | $186,900,295.29 | $11,576,858.47 | $0.21 |
| 2024-09-28 | $188,267,149.75 | $9,968,700.53 | $0.21 |
| 2024-09-29 | $185,943,472.61 | $12,527,658.79 | $0.20 |
| 2024-09-30 | $183,485,955.59 | $9,750,138.53 | $0.20 |
| 2024-10-01 | $175,830,127.92 | $22,015,683.41 | $0.19 |
| 2024-10-02 | $162,031,114.63 | $13,297,196.21 | $0.18 |
| 2024-10-03 | $157,291,551.03 | $9,485,870.01 | $0.17 |
| 2024-10-04 | $154,457,512.69 | $8,816,407.50 | $0.17 |
| 2024-10-05 | $161,147,441.09 | $8,093,209.00 | $0.18 |
| 2024-10-06 | $161,751,197.40 | $5,721,874.28 | $0.18 |
| 2024-10-07 | $167,466,886.40 | $13,666,327.62 | $0.18 |
| 2024-10-08 | $167,101,144.33 | $9,628,669.50 | $0.18 |
| 2024-10-09 | $169,882,943.01 | $10,017,516.83 | $0.19 |
| 2024-10-10 | $161,603,357.72 | $7,407,966.27 | $0.18 |
| 2024-10-11 | $162,903,007.66 | $8,747,841.06 | $0.18 |
| 2024-10-12 | $174,877,637.95 | $9,454,198.05 | $0.19 |
| 2024-10-13 | $174,561,297.47 | $7,914,571.88 | $0.19 |
| 2024-10-14 | $168,798,899.04 | $11,069,885.95 | $0.19 |
| 2024-10-15 | $178,662,198.80 | $6,625,231.75 | $0.20 |
| 2024-10-16 | $178,126,402.18 | $9,310,385.66 | $0.20 |
| 2024-10-17 | $176,419,873.63 | $7,198,850.08 | $0.19 |
| 2024-10-18 | $172,443,826.38 | $5,985,956.59 | $0.19 |
| 2024-10-19 | $176,627,314.63 | $5,626,153.73 | $0.19 |
| 2024-10-20 | $179,088,700.58 | $7,645,485.34 | $0.20 |
| 2024-10-21 | $188,675,052.74 | $8,541,588.59 | $0.21 |
| 2024-10-22 | $180,592,415.32 | $8,355,967.34 | $0.20 |
| 2024-10-23 | $179,331,571.49 | $8,266,078.10 | $0.20 |
| 2024-10-24 | $169,154,110.95 | $9,672,388.68 | $0.19 |
| 2024-10-25 | $172,528,844.75 | $7,141,838.31 | $0.19 |
| 2024-10-26 | $156,134,099.47 | $8,927,370.34 | $0.17 |
| 2024-10-27 | $156,703,529.18 | $7,611,745.50 | $0.17 |
| 2024-10-28 | $159,914,308.81 | $5,169,783.07 | $0.18 |
| 2024-10-29 | $162,268,752.75 | $7,407,312.95 | $0.18 |
| 2024-10-30 | $169,628,922.31 | $7,482,007.06 | $0.19 |
| 2024-10-31 | $166,889,092.04 | $6,153,469.69 | $0.18 |
| 2024-11-01 | $155,484,483.22 | $5,775,375.05 | $0.17 |
| 2024-11-02 | $154,717,761.37 | $6,079,808.96 | $0.17 |
| 2024-11-03 | $152,143,142.83 | $5,746,584.38 | $0.17 |
| 2024-11-04 | $146,720,813.55 | $7,592,976.92 | $0.16 |
| 2024-11-05 | $142,932,759.29 | $6,233,136.40 | $0.16 |
| 2024-11-06 | $150,216,898.83 | $6,417,997.30 | $0.17 |
| 2024-11-07 | $164,646,990.20 | $12,080,562.81 | $0.18 |
| 2024-11-08 | $165,714,763.13 | $12,258,607.17 | $0.18 |
| 2024-11-09 | $168,360,200.78 | $8,448,928.54 | $0.19 |
| 2024-11-10 | $173,864,657.77 | $10,816,701.27 | $0.19 |
| 2024-11-11 | $181,325,936.06 | $21,943,437.23 | $0.20 |
| 2024-11-12 | $192,596,366.93 | $19,349,760.24 | $0.21 |
| 2024-11-13 | $190,891,243.45 | $25,153,365.75 | $0.21 |
| 2024-11-14 | $184,653,458.74 | $18,194,039.08 | $0.20 |
| 2024-11-15 | $177,297,303.54 | $26,198,183.01 | $0.20 |
| 2024-11-16 | $189,054,750.98 | $14,420,725.87 | $0.21 |
| 2024-11-17 | $209,886,288.18 | $34,495,533.42 | $0.23 |
| 2024-11-18 | $194,835,591.07 | $23,380,228.63 | $0.21 |
| 2024-11-19 | $208,970,310.29 | $17,103,452.53 | $0.23 |
| 2024-11-20 | $206,672,408.59 | $26,084,402.80 | $0.23 |
| 2024-11-21 | $196,294,625.27 | $17,798,690.99 | $0.22 |
| 2024-11-22 | $210,988,917.48 | $27,076,940.11 | $0.23 |
| 2024-11-23 | $219,434,680.89 | $25,360,487.85 | $0.24 |
| 2024-11-24 | $225,887,435.76 | $39,785,749.11 | $0.25 |
| 2024-11-25 | $236,684,066.70 | $45,124,762.47 | $0.26 |
| 2024-11-26 | $231,639,828.12 | $32,870,127.84 | $0.26 |
| 2024-11-27 | $239,525,695.70 | $39,584,729.89 | $0.26 |
| 2024-11-28 | $247,861,805.29 | $31,539,581.15 | $0.27 |
| 2024-11-29 | $244,873,391.66 | $20,527,957.83 | $0.27 |
| 2024-11-30 | $258,686,855.33 | $23,559,208.56 | $0.28 |
| 2024-12-01 | $261,720,675.95 | $25,904,804.06 | $0.29 |
| 2024-12-02 | $268,353,544.65 | $18,452,046.82 | $0.30 |
| 2024-12-03 | $281,068,178.45 | $60,281,353.64 | $0.31 |
| 2024-12-04 | $348,576,252.98 | $154,799,444.03 | $0.39 |
| 2024-12-05 | $322,212,572.61 | $85,483,316.51 | $0.35 |
| 2024-12-06 | $313,905,207.24 | $63,256,624.42 | $0.35 |
| 2024-12-07 | $319,568,049.20 | $34,039,001.61 | $0.35 |
| 2024-12-08 | $315,512,023.86 | $24,143,112.98 | $0.35 |
| 2024-12-09 | $320,502,196.50 | $18,837,695.83 | $0.35 |
| 2024-12-10 | $258,012,488.45 | $40,085,600.78 | $0.28 |
| 2024-12-11 | $246,129,823.67 | $34,361,922.65 | $0.27 |
| 2024-12-12 | $261,119,305.47 | $26,961,689.04 | $0.29 |
| 2024-12-13 | $263,966,520.37 | $28,779,360.19 | $0.29 |
| 2024-12-14 | $264,034,492.66 | $21,337,574.46 | $0.29 |
| 2024-12-15 | $248,955,024.75 | $17,677,131.43 | $0.27 |
| 2024-12-16 | $258,276,563.18 | $19,575,592.80 | $0.28 |
| 2024-12-17 | $252,098,708.78 | $27,885,024.09 | $0.28 |
| 2024-12-18 | $236,644,907.77 | $17,614,685.25 | $0.26 |
| 2024-12-19 | $212,693,801.77 | $20,887,593.68 | $0.23 |
| 2024-12-20 | $196,280,771.07 | $21,212,085.99 | $0.22 |
| 2024-12-21 | $208,824,281.45 | $22,780,774.65 | $0.23 |
| 2024-12-22 | $198,634,384.27 | $12,145,655.70 | $0.22 |
| 2024-12-23 | $203,435,695.69 | $20,307,580.82 | $0.22 |
| 2024-12-24 | $214,249,514.73 | $13,662,974.07 | $0.24 |
| 2024-12-25 | $228,921,005.43 | $17,452,517.56 | $0.25 |
| 2024-12-26 | $225,400,091.90 | $12,676,995.63 | $0.25 |
| 2024-12-27 | $207,214,603.92 | $11,496,032.53 | $0.23 |
| 2024-12-28 | $209,444,547.52 | $11,506,374.61 | $0.23 |
| 2024-12-29 | $229,519,708.59 | $13,768,734.80 | $0.25 |
| 2024-12-30 | $213,899,032.52 | $8,678,706.78 | $0.24 |
| 2024-12-31 | $212,650,407.29 | $11,679,487.23 | $0.23 |
| 2025-01-01 | $208,307,614.17 | $9,371,751.23 | $0.23 |
| 2025-01-02 | $215,046,260.66 | $7,987,750.13 | $0.24 |
| 2025-01-03 | $220,167,779.72 | $8,473,181.96 | $0.24 |
| 2025-01-04 | $234,810,614.97 | $10,348,859.07 | $0.26 |
| 2025-01-05 | $234,026,615.37 | $8,067,270.95 | $0.26 |
| 2025-01-06 | $236,530,750.35 | $11,099,948.90 | $0.26 |
| 2025-01-07 | $241,583,924.73 | $15,204,108.96 | $0.26 |
| 2025-01-08 | $218,242,992.31 | $11,805,194.57 | $0.24 |
| 2025-01-09 | $223,325,553.64 | $14,796,091.18 | $0.24 |
| 2025-01-10 | $230,525,656.79 | $20,865,478.82 | $0.25 |
| 2025-01-11 | $230,927,384.73 | $13,296,545.25 | $0.25 |
| 2025-01-12 | $226,659,692.71 | $8,602,869.34 | $0.25 |
| 2025-01-13 | $220,567,819.91 | $6,958,214.73 | $0.24 |
| 2025-01-14 | $240,343,066.44 | $119,146,292.83 | $0.26 |
| 2025-01-15 | $234,347,518.29 | $43,812,901.73 | $0.26 |
| 2025-01-16 | $243,856,119.77 | $45,760,084.47 | $0.27 |
| 2025-01-17 | $233,289,334.12 | $22,095,639.02 | $0.26 |
| 2025-01-18 | $248,964,634.09 | $27,664,786.22 | $0.27 |
| 2025-01-19 | $227,682,494.88 | $16,752,068.45 | $0.25 |
| 2025-01-20 | $202,690,330.07 | $24,550,005.68 | $0.22 |
| 2025-01-21 | $204,325,875.19 | $27,091,957.72 | $0.22 |
| 2025-01-22 | $210,872,907.34 | $17,759,320.01 | $0.23 |
| 2025-01-23 | $204,108,633.23 | $19,258,587.29 | $0.22 |
| 2025-01-24 | $202,599,630.76 | $67,360,113.70 | $0.22 |
| 2025-01-25 | $196,344,862.29 | $60,825,781.66 | $0.22 |
| 2025-01-26 | $201,193,157.54 | $14,863,311.75 | $0.22 |
| 2025-01-27 | $202,414,131.40 | $24,339,158.74 | $0.22 |
| 2025-01-28 | $200,817,310.80 | $21,297,750.25 | $0.22 |
| 2025-01-29 | $188,575,289.25 | $12,012,313.87 | $0.21 |
| 2025-01-30 | $191,979,802.36 | $15,460,092.27 | $0.21 |
| 2025-01-31 | $200,519,584.49 | $12,248,959.81 | $0.22 |
| 2025-02-01 | $200,699,484.90 | $17,020,735.35 | $0.22 |
| 2025-02-02 | $215,086,572.85 | $94,439,913.83 | $0.24 |
| 2025-02-03 | $174,623,189.15 | $28,683,444.20 | $0.19 |
| 2025-02-04 | $176,728,082.79 | $27,399,421.50 | $0.19 |
| 2025-02-05 | $174,702,891.72 | $17,159,524.78 | $0.19 |
| 2025-02-06 | $167,976,985.56 | $10,664,881.91 | $0.18 |
| 2025-02-07 | $163,578,222.40 | $13,069,796.05 | $0.18 |
| 2025-02-08 | $170,857,517.68 | $12,395,622.57 | $0.19 |
| 2025-02-09 | $174,114,416.85 | $7,844,621.93 | $0.19 |
| 2025-02-10 | $173,085,038.32 | $9,288,244.16 | $0.19 |
| 2025-02-11 | $179,402,527.11 | $10,975,997.38 | $0.20 |
| 2025-02-12 | $175,961,582.44 | $9,246,903.90 | $0.19 |
| 2025-02-13 | $187,622,855.61 | $14,826,418.52 | $0.21 |
| 2025-02-14 | $181,335,766.44 | $10,345,685.85 | $0.20 |
| 2025-02-15 | $183,374,359.93 | $16,695,340.25 | $0.20 |
| 2025-02-16 | $175,141,057.40 | $8,432,448.27 | $0.19 |
| 2025-02-17 | $177,178,125.40 | $9,511,156.42 | $0.19 |
| 2025-02-18 | $178,635,468.86 | $12,214,533.96 | $0.20 |
| 2025-02-19 | $169,772,635.94 | $13,536,538.21 | $0.19 |
| 2025-02-20 | $171,097,453.36 | $6,606,197.52 | $0.19 |
| 2025-02-21 | $176,577,710.56 | $7,950,879.79 | $0.19 |
| 2025-02-22 | $171,371,605.71 | $11,910,330.34 | $0.19 |
| 2025-02-23 | $174,903,963.64 | $7,797,609.13 | $0.19 |
| 2025-02-24 | $171,769,130.32 | $6,425,232.46 | $0.19 |
| 2025-02-25 | $151,800,946.03 | $12,535,196.06 | $0.17 |
| 2025-02-26 | $152,986,984.99 | $13,163,106.22 | $0.17 |
| 2025-02-27 | $152,848,783.00 | $9,908,595.37 | $0.17 |
| 2025-02-28 | $154,565,172.28 | $10,274,123.68 | $0.17 |
| 2025-03-01 | $155,070,198.46 | $14,345,582.77 | $0.17 |
| 2025-03-02 | $153,428,150.82 | $5,957,313.99 | $0.17 |
| 2025-03-03 | $167,654,610.63 | $12,041,374.18 | $0.18 |
| 2025-03-04 | $144,427,697.05 | $11,764,382.24 | $0.16 |
| 2025-03-05 | $142,370,600.18 | $10,824,351.04 | $0.16 |
| 2025-03-06 | $146,632,766.26 | $7,953,965.25 | $0.16 |
| 2025-03-07 | $143,203,756.14 | $7,096,724.01 | $0.16 |
| 2025-03-08 | $143,192,604.60 | $8,184,406.98 | $0.16 |
| 2025-03-09 | $141,309,700.27 | $4,641,096.06 | $0.15 |
| 2025-03-10 | $127,189,615.23 | $6,677,558.48 | $0.14 |
| 2025-03-11 | $121,061,830.20 | $12,078,670.42 | $0.13 |
| 2025-03-12 | $126,479,587.90 | $14,171,367.85 | $0.14 |
| 2025-03-13 | $129,766,855.64 | $8,586,053.75 | $0.14 |
| 2025-03-14 | $127,768,990.84 | $8,192,474.43 | $0.14 |
| 2025-03-15 | $132,301,568.76 | $6,258,697.40 | $0.14 |
| 2025-03-16 | $135,145,666.32 | $4,225,227.03 | $0.15 |
| 2025-03-17 | $131,359,587.71 | $6,245,372.58 | $0.14 |
| 2025-03-18 | $136,842,454.24 | $6,526,258.41 | $0.15 |
| 2025-03-19 | $139,088,196.41 | $9,212,661.13 | $0.15 |
| 2025-03-20 | $141,692,251.53 | $10,642,775.30 | $0.16 |
| 2025-03-21 | $140,008,192.93 | $6,491,703.60 | $0.15 |
| 2025-03-22 | $137,035,825.84 | $5,215,351.86 | $0.15 |
| 2025-03-23 | $139,565,917.05 | $4,982,858.15 | $0.15 |
| 2025-03-24 | $137,012,992.29 | $5,334,160.20 | $0.15 |
| 2025-03-25 | $142,453,964.77 | $8,178,019.96 | $0.16 |
| 2025-03-26 | $144,293,484.17 | $6,639,117.86 | $0.16 |
| 2025-03-27 | $142,126,829.55 | $6,395,547.20 | $0.16 |
| 2025-03-28 | $142,594,920.32 | $5,188,134.51 | $0.16 |
| 2025-03-29 | $131,023,510.78 | $7,486,829.27 | $0.14 |
| 2025-03-30 | $126,086,139.79 | $5,500,076.32 | $0.14 |
| 2025-03-31 | $126,590,972.98 | $5,466,706.03 | $0.14 |
| 2025-04-01 | $127,090,026.42 | $7,080,620.08 | $0.14 |
| 2025-04-02 | $131,977,764.92 | $9,597,403.30 | $0.14 |
| 2025-04-03 | $119,776,884.35 | $10,800,272.89 | $0.13 |
| 2025-04-04 | $121,025,811.55 | $7,717,662.86 | $0.13 |
| 2025-04-05 | $122,573,997.13 | $7,437,261.63 | $0.13 |
| 2025-04-06 | $121,235,750.62 | $4,045,091.60 | $0.13 |
| 2025-04-07 | $110,375,265.19 | $6,901,189.93 | $0.12 |
| 2025-04-08 | $111,415,056.61 | $14,049,779.60 | $0.12 |
| 2025-04-09 | $107,052,136.15 | $7,678,109.28 | $0.12 |
| 2025-04-10 | $118,680,801.09 | $17,494,448.34 | $0.13 |
| 2025-04-11 | $117,225,478.88 | $10,659,864.11 | $0.13 |
| 2025-04-12 | $119,851,501.13 | $6,218,398.07 | $0.13 |
| 2025-04-13 | $126,370,081.58 | $6,231,868.26 | $0.14 |
| 2025-04-14 | $122,333,696.03 | $6,821,036.24 | $0.13 |
| 2025-04-15 | $120,534,944.91 | $6,087,168.58 | $0.13 |
| 2025-04-16 | $121,314,353.60 | $5,987,261.96 | $0.13 |
| 2025-04-17 | $123,145,668.00 | $9,614,500.88 | $0.14 |
| 2025-04-18 | $126,613,461.77 | $14,575,073.96 | $0.14 |
| 2025-04-19 | $131,897,056.01 | $11,135,984.20 | $0.14 |
| 2025-04-20 | $133,759,835.11 | $9,760,081.10 | $0.15 |
| 2025-04-21 | $134,004,734.90 | $6,836,667.97 | $0.15 |
| 2025-04-22 | $132,902,704.08 | $7,552,242.84 | $0.15 |
| 2025-04-23 | $139,168,229.32 | $8,834,056.41 | $0.15 |
| 2025-04-24 | $140,404,211.06 | $7,858,027.01 | $0.15 |
| 2025-04-25 | $141,529,869.28 | $10,653,240.35 | $0.15 |
| 2025-04-26 | $146,326,868.57 | $10,998,993.54 | $0.16 |
| 2025-04-27 | $148,452,994.64 | $7,618,668.63 | $0.16 |
| 2025-04-28 | $143,301,700.09 | $7,412,353.02 | $0.16 |
| 2025-04-29 | $143,617,063.76 | $7,891,547.51 | $0.16 |
| 2025-04-30 | $137,906,416.89 | $7,719,719.01 | $0.15 |
| 2025-05-01 | $140,395,568.10 | $8,609,323.35 | $0.15 |
| 2025-05-02 | $145,241,800.55 | $8,389,713.50 | $0.16 |
| 2025-05-03 | $141,342,568.53 | $6,795,805.60 | $0.15 |
| 2025-05-04 | $133,602,672.32 | $8,002,655.95 | $0.15 |
| 2025-05-05 | $127,152,423.90 | $8,698,370.15 | $0.14 |
| 2025-05-06 | $128,912,052.03 | $8,406,797.03 | $0.14 |
| 2025-05-07 | $125,817,381.62 | $7,826,897.02 | $0.14 |
| 2025-05-08 | $128,368,605.71 | $6,655,732.63 | $0.14 |
| 2025-05-09 | $145,701,696.85 | $12,897,046.26 | $0.16 |
| 2025-05-10 | $152,391,133.81 | $12,740,545.86 | $0.17 |
| 2025-05-11 | $159,396,713.85 | $9,948,959.04 | $0.17 |
| 2025-05-12 | $156,945,483.84 | $12,248,637.39 | $0.17 |
| 2025-05-13 | $156,793,809.98 | $17,212,814.77 | $0.17 |
| 2025-05-14 | $157,630,263.04 | $9,650,238.49 | $0.17 |
| 2025-05-15 | $149,577,119.82 | $10,082,687.21 | $0.16 |
| 2025-05-16 | $142,861,164.10 | $10,846,166.21 | $0.16 |
| 2025-05-17 | $140,823,627.93 | $7,531,120.46 | $0.15 |
| 2025-05-18 | $136,466,703.01 | $7,628,607.14 | $0.15 |
| 2025-05-19 | $139,220,296.12 | $10,064,728.65 | $0.15 |
| 2025-05-20 | $138,140,321.50 | $11,132,005.35 | $0.15 |
| 2025-05-21 | $139,598,522.15 | $10,576,639.52 | $0.15 |
| 2025-05-22 | $140,502,720.76 | $14,083,588.44 | $0.15 |
| 2025-05-23 | $146,756,531.42 | $10,453,430.53 | $0.16 |
| 2025-05-24 | $135,312,115.60 | $12,034,814.40 | $0.15 |
| 2025-05-25 | $135,407,371.26 | $10,245,348.02 | $0.15 |
| 2025-05-26 | $133,235,863.73 | $10,003,419.33 | $0.15 |
| 2025-05-27 | $130,337,520.97 | $8,711,208.67 | $0.14 |
| 2025-05-28 | $131,961,919.82 | $9,894,595.11 | $0.14 |
| 2025-05-29 | $130,826,254.46 | $10,777,676.55 | $0.14 |
| 2025-05-30 | $126,617,350.07 | $8,667,169.19 | $0.14 |
| 2025-05-31 | $117,056,986.51 | $13,245,308.37 | $0.13 |
| 2025-06-01 | $118,931,897.28 | $9,387,800.51 | $0.13 |
| 2025-06-02 | $120,811,623.75 | $6,794,641.81 | $0.13 |
| 2025-06-03 | $125,196,853.39 | $7,096,426.78 | $0.14 |
| 2025-06-04 | $126,659,328.91 | $8,169,512.75 | $0.14 |
| 2025-06-05 | $122,924,386.23 | $6,310,639.64 | $0.13 |
| 2025-06-06 | $118,228,075.23 | $9,142,866.74 | $0.13 |
| 2025-06-07 | $121,068,610.66 | $5,791,227.75 | $0.13 |
| 2025-06-08 | $125,603,456.04 | $5,379,758.69 | $0.14 |
| 2025-06-09 | $124,729,767.28 | $4,366,373.51 | $0.14 |
| 2025-06-10 | $129,765,946.92 | $8,699,355.57 | $0.14 |
| 2025-06-11 | $134,277,113.34 | $10,145,394.42 | $0.15 |
| 2025-06-12 | $129,316,598.96 | $8,978,379.83 | $0.14 |
| 2025-06-13 | $121,188,973.89 | $6,770,404.75 | $0.13 |
| 2025-06-14 | $117,466,067.51 | $9,798,730.25 | $0.13 |
| 2025-06-15 | $117,359,180.94 | $4,829,350.34 | $0.13 |
| 2025-06-16 | $115,819,007.01 | $4,468,650.10 | $0.13 |
| 2025-06-17 | $116,259,522.91 | $6,390,688.41 | $0.13 |
| 2025-06-18 | $112,304,170.55 | $7,768,208.87 | $0.12 |
| 2025-06-19 | $112,018,845.01 | $5,973,269.31 | $0.12 |
| 2025-06-20 | $111,851,076.54 | $4,097,393.21 | $0.12 |
| 2025-06-21 | $108,550,668.36 | $5,152,853.50 | $0.12 |
| 2025-06-22 | $102,659,661.98 | $5,739,478.47 | $0.11 |
| 2025-06-22 | $100,406,800.82 | $8,663,250.23 | $0.11 |
Compare live prices of Ontology on top exchanges.
Ontology is a new high-performance public blockchain project & a distributed trust collaboration platform.It provides new high-performance public blockchains that include a series of complete distributed ledgers and smart contract systems. Ontology is a blockchain framework supports public blockchain systems and is able to customize different public blockchains for different applications. It also supports collaboration amongst chain networks with its various protocol groups.They will constantly provide common modules on the underlying infrastructure for different kinds of distributed scenarios, such as those for the distributed digital identity framework, distributed data exchange protocol, and so on.Ontology was created in 2017 by a Chinese company called OnChain, which is led by founders Erik Zhang and Da HongFei. OnChain has had huge success in the cryptocurrency industry, as they were also the founders behind the NEO blockchain, which is now a multi-billion dollar project. Essentially, Ontology was created as a way for businesses of all sizes to install blockchain technology within their company, without having to completely change all of their current systems.The purpose of the Ontology framework is that it is not intended to operate as a single blockchain. Instead, the technology will allow businesses to make full use of both a private and public blockchain. Each and every data transaction is confirmed in a decentralized environment, meaning that no single person or authority can take control of the network.
SIX MINING promotes beginner-friendly crypto mining with free trials, aiming to help users earn income from home. #partnercontent...
Read More
The NFT market has posted a recovery with sales volume rising by 8.17% to $125.1 million. This marks a rebound from the previous week’s decline. Bitcoin (BTC) has surged to the $107,000 level. At the same time, Ethereum (ETH) has…...
Read More
U.S. crypto investors are receiving IRS warning letters at a dramatically higher rate, with CoinLedger reporting a 758% increase over the past 60 days. ...
Read More
Pudgy Penguins PENGU$0.0136 28.98%
Wormhole W$0.0809 28.4%
Jito JTO$2.26 18.01%
SPX6900 SPX$1.30 14.96%
Jupiter JUP$0.448 11.25%
Bitcoin BTC$107,229.00 0.14%
Ethereum ETH$2,431.13 0.34%
Tether USDT$1.00 -0.01%
XRP XRP$2.18 3.83%
BNB BNB$647.71 0.22%
BUILDon B $0.330 -6.33%
Zebec Network ZBCN $0.003590 -6.28%
Pi Network PI $0.530 -6.01%
Kaia KAIA $0.168 -5.47%
Movement MOVE $0.179 -3.62%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
TRON 
Dogecoin 
Lido Staked Ether 
