S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Ontology (KuCoin:ONTETH)
Ontology (KuCoin:ONTETH) Historical

ONTETH Ontology

0.000114

-0.00000100 (-0.87%)

21:31:16 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTETH	KuCoin	304,266,876	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000100	-0.87%	0.000114	0.000114	0.000114

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000114	0.000115	0.000113	0.000115	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
4	20:24:59	190.36	0.000114	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.75	24,005.80	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 02 2024	0.000115	-0.00000400	-3.36%	0.000119	0.000119	0.000113	11,273.00
May 01 2024	0.000119	-0.00000400	-3.25%	0.000123	0.000125	0.000116	71,087.00
Apr 30 2024	0.000123	-0.00000200	-1.60%	0.000126	0.000131	0.00012	113,814.00
Apr 29 2024	0.000125	0.00000700	5.93%	0.000118	0.000129	0.000118	106,224.00
Apr 28 2024	0.000118	0.00000800	7.26%	0.00011	0.000125	0.000108	198,512.00
Apr 27 2024	0.00011	-0.000013	-10.57%	0.000123	0.000124	0.00011	71,567.00
Apr 26 2024	0.000123	-0.00000300	-2.37%	0.000125	0.000127	0.00012	8,855.00
Apr 25 2024	0.000126	-0.00001	-7.34%	0.000135	0.000141	0.000125	41,326.00
Apr 24 2024	0.000136	0.00000400	3.03%	0.000134	0.000138	0.000126	69,978.00
Apr 23 2024	0.000132	-0.000013	-8.97%	0.000148	0.00016	0.000131	62,619.00
Apr 22 2024	0.000145	0.000018	14.14%	0.00013	0.000151	0.000129	67,166.00
Apr 21 2024	0.000127	0.000012	10.42%	0.000117	0.000135	0.000113	53,221.00
Apr 20 2024	0.000115	-0.00000500	-4.16%	0.000118	0.000131	0.000115	19,295.00
Apr 19 2024	0.00012	0.000013	12.09%	0.000108	0.000134	0.000108	34,051.00
Apr 18 2024	0.000108	0.00001	10.25%	0.000098	0.000112	0.000093	93,904.00
Apr 17 2024	0.000098	-0.00000800	-7.58%	0.000107	0.000107	0.000098	19,131.00
Apr 16 2024	0.000106	0.00000300	2.91%	0.000102	0.00011	0.000097	44,465.00
Apr 15 2024	0.000103	0.00000400	4.05%	0.0001	0.000118	0.000096	47,138.00
Apr 14 2024	0.000099	0.00000400	4.23%	0.000094	0.000099	0.000088	39,137.00
Apr 13 2024	0.000095	-0.000025	-20.83%	0.000121	0.000122	0.00009	83,860.00
Apr 12 2024	0.00012	0.00000900	8.12%	0.000109	0.000139	0.000104	317,968.00
Apr 11 2024	0.000111	0.00000800	7.74%	0.000102	0.000114	0.000102	152,248.00
Apr 10 2024	0.000103	0.00000700	7.23%	0.000097	0.000103	0.000096	50,811.00
Apr 09 2024	0.000097	0.00000020	0.21%	0.000097	0.000098	0.000095	2,420.00
Apr 08 2024	0.000097	0.00000200	2.11%	0.000095	0.0001	0.000094	12,000.00
Apr 07 2024	0.000095	0.00	0.00%	0.000095	0.000098	0.000094	11,298.00
Apr 06 2024	0.000095	0.00000060	0.64%	0.000094	0.000095	0.000094	2,077.00
Apr 05 2024	0.000094	-0.00000200	-2.09%	0.000096	0.000097	0.000094	1,708.00
Apr 04 2024	0.000096	0.00000300	3.24%	0.000094	0.000097	0.000093	2,882.00
Apr 03 2024	0.000093	-0.00000400	-4.14%	0.000096	0.000096	0.000092	2,832.00

See More Historical Prices »

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