S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ontology (Cryptocurrency:ONTETH)
Ontology (Cryptocurrency:ONTETH) Historical

ONTETH Ontology

0.00009

0.00000050 (0.56%)

19:32:17 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTETH	Crypto	299,369,799	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000050	0.56%	0.00009	0.00009	0.00009

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00009	0.000091	0.000089	0.00009	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
GATE	19:31:08	60.77	0.00009	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.053932	599.40	ONT	ONTEUR	ONTGBP	ONTBTC

ONTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ONTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.00009	-0.00000800	-8.15%	0.000098	0.000102	0.000089	43,868.00
May 19 2024	0.000098	-0.00000300	-2.96%	0.000101	0.000107	0.000098	33,861.00
May 18 2024	0.000101	-0.00000200	-1.94%	0.000103	0.000104	0.000101	25,229.00
May 17 2024	0.000103	-0.00000400	-3.72%	0.000107	0.000108	0.000103	27,647.00
May 16 2024	0.000108	0.00000300	2.88%	0.000104	0.000109	0.000104	25,234.00
May 15 2024	0.000104	0.00000300	2.98%	0.000101	0.000105	0.000099	39,108.00
May 14 2024	0.000101	-0.00000500	-4.73%	0.000106	0.000106	0.0001	24,479.00
May 13 2024	0.000106	-0.00000300	-2.75%	0.000106	0.000109	0.000105	24,110.00
May 12 2024	0.000109	-0.00000100	-0.91%	0.00011	0.000111	0.000109	20,330.00
May 11 2024	0.00011	-0.00000300	-2.66%	0.000113	0.000113	0.00011	24,743.00
May 10 2024	0.000113	-0.00000200	-1.74%	0.000115	0.000117	0.000111	22,913.00
May 09 2024	0.000115	0.00000040	0.35%	0.000114	0.000116	0.000112	24,329.00
May 08 2024	0.000114	0.00000090	0.79%	0.000113	0.000117	0.000112	44,110.00
May 07 2024	0.000113	-0.00000100	-0.87%	0.000115	0.000117	0.000113	27,145.00
May 06 2024	0.000115	-0.00000300	-2.55%	0.000118	0.000118	0.000114	45,054.00
May 05 2024	0.000118	0.00000080	0.69%	0.000117	0.000122	0.000116	49,318.00
May 04 2024	0.000117	0.00	0.00%	0.000116	0.000121	0.000113	76,648.00
May 03 2024	0.000117	0.00000200	1.75%	0.000114	0.00016	0.00011	124,999.00
May 02 2024	0.000114	-0.00000500	-4.20%	0.000119	0.00012	0.000113	31,314.00
May 01 2024	0.000119	-0.00000400	-3.25%	0.000123	0.000125	0.000116	91,300.00
Apr 30 2024	0.000123	-0.00000200	-1.60%	0.000125	0.000131	0.000119	143,522.00
Apr 29 2024	0.000125	0.00000800	6.86%	0.000118	0.000129	0.000118	147,402.00
Apr 28 2024	0.000117	0.00000700	6.35%	0.00011	0.000125	0.000108	220,577.00
Apr 27 2024	0.00011	-0.000013	-10.59%	0.000123	0.000124	0.00011	95,451.00
Apr 26 2024	0.000123	-0.00000300	-2.38%	0.000126	0.000127	0.00012	29,134.00
Apr 25 2024	0.000126	-0.00001	-7.34%	0.000136	0.000141	0.000119	63,652.00
Apr 24 2024	0.000136	0.00000400	3.03%	0.000132	0.000138	0.000115	91,668.00
Apr 23 2024	0.000132	-0.000013	-8.97%	0.000145	0.00016	0.000131	80,007.00
Apr 22 2024	0.000145	0.000018	14.14%	0.000119	0.000151	0.000119	60,994.00
Apr 21 2024	0.000127	0.000012	10.42%	0.000116	0.000135	0.000113	82,799.00
Apr 20 2024	0.000115	-0.00000500	-4.17%	0.00012	0.000131	0.000115	36,407.00

See More Historical Prices »

DIFV24F27 - 10/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions