Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Ontology | ONTUSD | Crypto | 313,808,973 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
-0.0131 | -3.62% | 0.3486 | 0.3393 | 0.4591 |
Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.3617 | 0.3617 | 0.3486 | 0.3617 | 0.1528 - 0.5152 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
CXIO | 20:02:35 | 813.05 | 0.3486 | USD |
ONTUSD Historical Summary
Period † | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.5124 | 0.5124 | 0.3617 | 2,120.84 | -0.1638 | -31.97% |
1 Month | 0.320 | 0.5152 | 0.260 | 1,811.42 | 0.0286 | 8.94% |
3 Months | 0.22275 | 0.5152 | 0.2227 | 1,534.06 | 0.12585 | 56.50% |
6 Months | 0.2155 | 0.5152 | 0.2005 | 5,097.46 | 0.1331 | 61.76% |
1 Year | 0.2312 | 0.5152 | 0.1528 | 4,043.70 | 0.1174 | 50.78% |
3 Years | 1.82 | 2.88 | 0.1368 | 30,257.19 | -1.47 | -80.85% |
5 Years | 1.10 | 50.00 | 0.1368 | 539,063.28 | -0.749219 | -68.25% |
ONTUSD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.3617 | -0.037 | -9.28% | 0.3987 | 0.4081 | 0.3617 | 1,813.00 |
Apr 29 2024 | 0.3987 | 0.0304 | 8.25% | 0.3683 | 0.3987 | 0.3683 | 4,729.00 |
Apr 28 2024 | 0.3683 | -0.02996 | -7.52% | 0.3683 | 0.3683 | 0.3683 | 150.00 |
Apr 27 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 0.39826 | -0.02784 | -6.53% | 0.4261 | 0.4261 | 0.39826 | 4.00 |
Apr 24 2024 | 0.4261 | -0.0863 | -16.84% | 0.5124 | 0.5124 | 0.42042 | 3,906.00 |
Apr 23 2024 | 0.5124 | 0.0675 | 15.17% | 0.4449 | 0.5152 | 0.4449 | 2,212.00 |
Apr 22 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 0.4102 | 805.00 |
Apr 21 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 0.400 | 1,632.00 |
Apr 20 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 0.3624 | 1,692.00 |
Apr 19 2024 | 0.339 | -0.001 | -0.29% | 0.340 | 0.3889 | 0.339 | 2,926.00 |
Apr 18 2024 | 0.340 | 0.018 | 5.59% | 0.280 | 0.340 | 0.280 | 248.00 |
Apr 17 2024 | 0.322 | 0.00 | 0.00% | 0.322 | 0.322 | 0.322 | 0.00 |
Apr 16 2024 | 0.322 | 0.0012 | 0.37% | 0.322 | 0.32894 | 0.30589 | 378.00 |
Apr 15 2024 | 0.3208 | 0.04202 | 15.07% | 0.286 | 0.34797 | 0.286 | 5,755.00 |
Apr 14 2024 | 0.27878 | -0.00722 | -2.52% | 0.286 | 0.286 | 0.27786 | 9.00 |
Apr 13 2024 | 0.286 | -0.1037 | -26.61% | 0.3897 | 0.3897 | 0.260 | 4,272.00 |
Apr 12 2024 | 0.3897 | -0.0003 | -0.08% | 0.390 | 0.481 | 0.3897 | 4,900.00 |
Apr 11 2024 | 0.390 | 0.04904 | 14.38% | 0.3825 | 0.390 | 0.3825 | 2,575.00 |
Apr 10 2024 | 0.34096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 0.34096 | -0.02083 | -5.76% | 0.34212 | 0.3425 | 0.34096 | 6.00 |
Apr 08 2024 | 0.36179 | 0.04587 | 14.52% | 0.320 | 0.36179 | 0.320 | 3.00 |
Apr 07 2024 | 0.31592 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 06 2024 | 0.31592 | 0.00308 | 0.98% | 0.31625 | 0.31625 | 0.31592 | 10.00 |
Apr 05 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 04 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 03 2024 | 0.31284 | -0.00716 | -2.24% | 0.320 | 0.320 | 0.31284 | 9.00 |
Apr 02 2024 | 0.320 | -0.0466 | -12.71% | 0.3666 | 0.3666 | 0.31498 | 3,305.00 |
Apr 01 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
Mar 31 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
Mar 30 2024 | 0.3666 | -0.0134 | -3.53% | 0.3666 | 0.3666 | 0.3666 | 72.00 |