| Name | Ontology (ONT) |
| Price | $0.1579423 2.33% (1D) |
Ontology Market
| Market Cap | $143,363,903 |
| Volume(24h) | $3,731,500 |
| Total Supply | $1,000,000,000 |
| Circulating Supply | 900,697,857 |
| Percent Change(1H) | -0.43% |
| Percent Change(24H) | 2.33% |
| Percent Change(7D) | -3.87% |
| Percent Change(30D) | -5.56% |
| Percent Change(90D) | -41.51% |
Ontology Price History
Below table is the Ontology price history for one month, also lists live data for Ontology which refeshes hourly with price, volume, market cap.
Cryptocurrency Ontology date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.1579423 | 143363902.88131 | 3731500.3662125 | 2.33433351 ↑ | -3.86998763 ↓ |
| 2024-09-07 16:58 |
0.1595470 | 144820459.4821 | 4763907.5760847 | 1.32622235 ↑ | -2.3076363 ↓ |
| 2024-09-07 10:58 |
0.1585369 | 143903582.77367 | 5515903.7167142 | -1.65022367 ↓ | -4.28043679 ↓ |
| 2024-09-07 04:58 |
0.1552842 | 140951142.91245 | 5831766.4284206 | -3.79553751 ↓ | -6.9205889 ↓ |
| 2024-09-06 | 0.1542800 | 140039641.36197 | 5692491.7415909 | -4.38944808 ↓ | -7.59752754 ↓ |
| 2024-09-05 | 0.1612564 | 146372090.4701 | 3927928.2590303 | -2.98068709 ↓ | -2.01279293 ↓ |
| 2024-09-04 | 0.1662106 | 150869023.99044 | 5129937.3422854 | 2.81751695 ↑ | 0.02021009 ↑ |
| 2024-09-03 | 0.1614258 | 146525838.23725 | 3948618.6973694 | -3.20240322 ↓ | -4.10927082 ↓ |
| 2024-09-02 | 0.1667663 | 151373425.69683 | 4976509.9770038 | 6.20646688 ↑ | -7.39062595 ↓ |
| 2024-09-01 | 0.1570209 | 142527503.40548 | 4400026.4654188 | -4.38290172 ↓ | -18.84340066 ↓ |
| 2024-08-31 | 0.1642184 | 149060686.81356 | 3552235.649443 | -1.64516365 ↓ | -14.7446828 ↓ |
| 2024-08-30 | 0.1669652 | 151553998.1009 | 5391784.0740429 | 1.39537177 ↑ | -13.39749583 ↓ |
| 2024-08-29 | 0.1646675 | 149468358.81655 | 4565901.9462805 | -1.0622449 ↓ | -9.80492852 ↓ |
| 2024-08-28 | 0.1664355 | 151073125.38783 | 6200928.0179277 | -1.13339512 ↓ | -8.19171199 ↓ |
| 2024-08-27 | 0.1683435 | 152805009.92005 | 6117052.6192248 | -6.51479112 ↓ | -5.18460395 ↓ |
| 2024-08-26 | 0.1798671 | 163265021.29363 | 6552206.4201855 | -6.84922166 ↓ | 3.31687651 ↑ |
| 2024-08-25 | 0.1934789 | 175620349.49652 | 5466679.8497813 | 0.44612649 ↑ | 12.29755854 ↑ |
| 2024-08-24 | 0.1926195 | 174840340.41861 | 6578262.5391402 | -0.09098077 ↓ | 16.07319111 ↑ |
| 2024-08-23 | 0.1927949 | 174999556.35898 | 12545173.799201 | 5.60159769 ↑ | 17.0682676 ↑ |
| 2024-08-22 | 0.1825985 | 165744268.47813 | 5289024.0800795 | 0.70461969 ↑ | 12.39166721 ↑ |
| 2024-08-21 | 0.1813292 | 164592117.66107 | 6278084.9311705 | 2.11381022 ↑ | 8.63637171 ↑ |
| 2024-08-20 | 0.1775751 | 161184525.92198 | 10102536.212159 | 2.00030373 ↑ | 3.35874442 ↑ |
| 2024-08-19 | 0.1741403 | 158066813.2533 | 7595995.8921377 | 1.08457067 ↑ | 4.69255163 ↑ |
| 2024-08-18 | 0.1722912 | 156388395.0623 | 5089960.5208597 | 3.82329401 ↑ | 6.33801645 ↑ |
| 2024-08-17 | 0.1659466 | 150629390.59837 | 4404806.9111084 | 0.76552292 ↑ | -2.7442228 ↓ |
| 2024-08-16 | 0.1646859 | 149485048.29106 | 5959143.8571759 | 1.44615456 ↑ | -0.79919875 ↓ |
| 2024-08-15 | 0.1623382 | 147354080.5295 | 7020403.3277963 | -2.70553493 ↓ | -3.29511201 ↓ |
| 2024-08-14 | 0.1668525 | 151451658.04553 | 6288224.2245176 | -2.87205563 ↓ | 10.08853393 ↑ |
| 2024-08-13 | 0.1717863 | 155930056.00365 | 5473369.3218543 | 3.27025595 ↑ | 12.08766869 ↑ |
| 2024-08-12 | 0.1663463 | 150992223.82511 | 9177062.4697921 | 2.66883022 ↑ | 13.67808121 ↑ |
| 2024-08-11 | 0.1620222 | 147067248.6471 | 5249734.1151028 | -5.04416494 ↓ | 4.2499803 ↑ |
| 2024-08-10 | 0.1706291 | 154879632.79048 | 5311891.4329307 | 2.78073858 ↑ | 5.11196165 ↑ |
| 2024-08-09 | 0.1658196 | 150514073.76689 | 7307156.382808 | -0.84511291 ↓ | -3.05383959 ↓ |
| 2024-08-08 | 0.1678697 | 152375007.70158 | 8373834.5297585 | 10.75970658 ↑ | -9.30804275 ↓ |
| 2024-08-07 | 0.1515621 | 137572599.65022 | 9023237.9863582 | -1.10827659 ↓ | -19.80103747 ↓ |
| 2024-08-06 | 0.1532597 | 139113497.1085 | 9394111.4045462 | 4.73355441 ↑ | -21.21691747 ↓ |
| 2024-08-05 | 0.1463311 | 132824395.18906 | 22929020.731128 | -5.84619819 ↓ | -27.43452281 ↓ |
| 2024-08-04 | 0.1554171 | 141071727.99259 | 9464442.675838 | -4.25903138 ↓ | -22.31595125 ↓ |
| 2024-08-03 | 0.1623308 | 147347295.54941 | 8756979.0599148 | -5.07545442 ↓ | -21.69424056 ↓ |
| 2024-08-02 | 0.1710667 | 155276882.26462 | 8897261.6658055 | -7.59231444 ↓ | -14.81074782 ↓ |
| 2024-08-01 | 0.1852233 | 168126829.41251 | 8868007.1409052 | -1.98885929 ↓ | -2.67151076 ↓ |
| 2024-07-31 | 0.1889826 | 171539126.3276 | 7832181.1549766 | -2.85319912 ↓ | -5.04345246 ↓ |
| 2024-07-30 | 0.1945330 | 176577226.18434 | 7863628.0779531 | -3.531195 ↓ | -2.99734582 ↓ |
| 2024-07-29 | 0.2016538 | 183040752.07 | 9227798.2177772 | 0.79515513 ↑ | -2.39458112 ↓ |
| 2024-07-28 | 0.1999034 | 181451854.98875 | 6268038.3851728 | -3.54343131 ↓ | -7.94765854 ↓ |
| 2024-07-27 | 0.2073037 | 188169167.3773 | 7744038.9261824 | 3.24995997 ↑ | -1.25260581 ↓ |
| 2024-07-26 | 0.2008079 | 182272855.18849 | 7771629.1664768 | 5.55977192 ↑ | -5.20164774 ↓ |
| 2024-07-25 | 0.1902626 | 172700909.08528 | 12010730.616968 | -4.40034041 ↓ | -7.15984445 ↓ |
| 2024-07-24 | 0.1990112 | 180244046.55855 | 8254929.2319727 | -0.78613334 ↓ | -3.55525902 ↓ |
| 2024-07-23 | 0.2005881 | 181672232.54084 | 10862659.350056 | -2.90130986 ↓ | -0.52480873 ↓ |
| 2024-07-22 | 0.2065817 | 187100600.71477 | 16725183.040954 | -4.80270297 ↓ | 2.59246887 ↑ |
| 2024-07-21 | 0.2170037 | 196539824.70487 | 16032378.234152 | 3.39297593 ↑ | 13.07113008 ↑ |
| 2024-07-20 | 0.2098825 | 190090112.91939 | 8778806.2651572 | -0.91765176 ↓ | 11.9691276 ↑ |
| 2024-07-19 | 0.2118263 | 191850633.63413 | 8059167.7270125 | 3.3510445 ↑ | 15.9435674 ↑ |
| 2024-07-18 | 0.2049356 | 185609753.63201 | 10877623.450579 | -0.68709243 ↓ | 14.21793005 ↑ |
| 2024-07-17 | 0.2063321 | 186874501.63124 | 11177996.252363 | 2.27424076 ↑ | 13.83798495 ↑ |
| 2024-07-16 | 0.2016729 | 182654748.92393 | 10792662.564273 | 0.15283233 ↑ | 13.04824969 ↑ |
| 2024-07-15 | 0.2013615 | 182372646.62654 | 11163880.686618 | 4.92062502 ↑ | 16.08662847 ↑ |
| 2024-07-14 | 0.1919228 | 173824068.60179 | 7484458.2505543 | 2.35696595 ↑ | 14.72209105 ↑ |
| 2024-07-13 | 0.1875034 | 169821435.20015 | 5176614.6496537 | 2.59981704 ↑ | 4.02209211 ↑ |
| 2024-07-12 | 0.1827522 | 165518263.19308 | 7460920.7753045 | 1.85431012 ↑ | 6.86037806 ↑ |
| 2024-07-11 | 0.1794251 | 162504918.0505 | 7737773.1222116 | -1.10548401 ↓ | -0.81573017 ↓ |
| 2024-07-10 | 0.1814327 | 164323216.72012 | 9112829.15917 | 1.69222186 ↑ | -8.37268963 ↓ |
| 2024-07-09 | 0.1784136 | 161588776.12246 | 11350114.484039 | 2.85696109 ↑ | -12.96271824 ↓ |
| 2024-07-08 | 0.1734569 | 157099525.78278 | 17463320.390682 | 3.68406542 ↑ | -16.60776704 ↓ |
| 2024-07-07 | 0.1672937 | 151517521.17462 | 16473373.43736 | -7.18975184 ↓ | -20.83838338 ↓ |
| 2024-07-06 | 0.1803089 | 163305383.72132 | 11035987.737 | 5.4404317 ↑ | -9.48588145 ↓ |
| 2024-07-05 | 0.1710055 | 154879282.1566 | 16634456.28118 | -5.47660826 ↓ | -17.77222945 ↓ |
| 2024-07-04 | 0.1809008 | 163841421.95783 | 28367402.128322 | -8.6376144 ↓ | -14.82635825 ↓ |
| 2024-07-03 | 0.1980035 | 179331374.59822 | 5249476.3363007 | -3.40036672 ↓ | -4.22980841 ↓ |
| 2024-07-02 | 0.2049734 | 185643949.68917 | 4273076.6335822 | -1.45569554 ↓ | -4.05916001 ↓ |
| 2024-07-01 | 0.2080012 | 188386280.36459 | 4919487.9118404 | -1.57598681 ↓ | 1.22338109 ↑ |
| 2024-06-30 | 0.2113318 | 191402762.65382 | 4534601.866877 | 6.0871612 ↑ | 3.76294103 ↑ |
| 2024-06-29 | 0.1992058 | 180420288.8374 | 4181893.9461415 | -4.2113854 ↓ | -6.05526155 ↓ |
| 2024-06-28 | 0.2079640 | 188352540.21873 | 5890466.0877806 | -2.08415191 ↓ | -0.36569483 ↓ |
| 2024-06-27 | 0.2123905 | 192361649.19851 | 5508912.5380688 | 2.72888411 ↑ | 0.47205371 ↑ |
| 2024-06-26 | 0.2067486 | 187251765.5205 | 5328663.7002597 | -3.22824038 ↓ | 1.51265223 ↑ |
| 2024-06-25 | 0.2136456 | 193498357.64243 | 5476716.9526157 | 3.97019336 ↑ | 6.49441916 ↑ |
| 2024-06-24 | 0.2054922 | 186113858.28548 | 9658392.1992955 | 0.8902849 ↑ | -8.44333382 ↓ |
| 2024-06-23 | 0.2036789 | 184471536.05286 | 5953819.8845767 | -3.9522459 ↓ | -15.00152175 ↓ |
| 2024-06-22 | 0.2120457 | 192049381.18095 | 8390156.6354148 | 1.58985183 ↑ | -10.71530834 ↓ |
| 2024-06-21 | 0.2087273 | 189043863.84901 | 19258226.777588 | -1.26085256 ↓ | -11.13892403 ↓ |
| 2024-06-20 | 0.2113926 | 191457865.23792 | 18684850.156398 | 3.79285684 ↑ | -15.0997949 ↓ |
| 2024-06-19 | 0.2036678 | 184461504.45266 | 6633692.9129362 | 1.52086567 ↑ | -21.59202763 ↓ |
| 2024-06-18 | 0.2006167 | 181698120.1195 | 14154018.861387 | -10.62434536 ↓ | -18.611389 ↓ |
| 2024-06-17 | 0.2244427 | 203277233.70222 | 9513906.4454878 | -6.33646851 ↓ | -14.59818662 ↓ |
| 2024-06-16 | 0.2396231 | 215828019.8737 | 6416376.1661482 | 0.89650622 ↑ | -11.23580734 ↓ |
| 2024-06-15 | 0.2374715 | 213890047.05346 | 6577870.2216281 | 1.17378004 ↑ | -12.61588121 ↓ |
| 2024-06-14 | 0.2348917 | 211566453.9512 | 10824238.900279 | -5.66202605 ↓ | -19.17987505 ↓ |
| 2024-06-13 | 0.2489896 | 224264360.4686 | 15916094.385411 | -4.14407785 ↓ | -17.63884644 ↓ |
| 2024-06-12 | 0.2597540 | 233959838.3031 | 14483425.871176 | 5.38012902 ↑ | -14.6255029 ↓ |
| 2024-06-11 | 0.2464924 | 222015137.45457 | 11518858.741086 | -6.19149242 ↓ | -16.7056735 ↓ |
| 2024-06-10 | 0.2627612 | 236668446.37874 | 11355561.695599 | -2.66470692 ↓ | -9.28616568 ↓ |
| 2024-06-09 | 0.2699547 | 243147617.76895 | 8653234.3426046 | -0.66937832 ↓ | -5.23513855 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Ontology worth?
As on today's crypto exchange rates, one Ontology worth is $0.1579423.