Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Ontology | ONTGBP | Crypto | 318,039,903 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
-0.012554 | -4.26% | 0.282003 | 0.2815 | 0.282506 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.320777 | 0.573959 | 0.279564 | 0.294557 | 0.078065 - 0.592 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
BINA | 15:45:09 | 564.00 | 0.281755 | GBP |
ONTGBP Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.232768 | 0.573959 | 0.211314 | 794,237.06 | 0.049235 | 21.15% |
1 Month | 0.244433 | 0.579586 | 0.211314 | 1,411,504.29 | 0.03757 | 15.37% |
3 Months | 0.182165 | 0.592 | 0.181893 | 723,926.04 | 0.099837 | 54.81% |
6 Months | 0.15304 | 0.592 | 0.147944 | 663,355.82 | 0.128963 | 84.27% |
1 Year | 0.186515 | 0.592 | 0.078065 | 538,775.91 | 0.095488 | 51.20% |
3 Years | 1.55 | 2.10 | 0.078065 | 2,100,113.82 | -1.27 | -81.81% |
5 Years | 0.842237 | 1,060.47 | 0.002269 | 5,299,681.67 | -0.560234 | -66.52% |
ONTGBP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.29366 | 0.003086 | 1.06% | 0.301462 | 0.301462 | 0.289325 | 312,727.00 |
May 04 2024 | 0.290574 | 0.001358 | 0.47% | 0.287734 | 0.301541 | 0.279228 | 533,934.00 |
May 03 2024 | 0.289216 | 0.016987 | 6.24% | 0.2716 | 0.292088 | 0.259681 | 647,970.00 |
May 02 2024 | 0.272229 | -0.011608 | -4.09% | 0.28277 | 0.28277 | 0.266123 | 392,255.00 |
May 01 2024 | 0.283837 | -0.010714 | -3.64% | 0.297583 | 0.299178 | 0.267101 | 522,554.00 |
Apr 30 2024 | 0.29455 | -0.025628 | -8.00% | 0.320777 | 0.325829 | 0.288029 | 1,022,241.00 |
Apr 29 2024 | 0.320179 | 0.01508 | 4.94% | 0.232768 | 0.573959 | 0.211314 | 2,127,975.00 |
Apr 28 2024 | 0.305098 | 0.018378 | 6.41% | 0.284691 | 0.332376 | 0.278304 | 1,001,738.00 |
Apr 27 2024 | 0.28672 | -0.02265 | -7.32% | 0.308845 | 0.30995 | 0.283346 | 587,393.00 |
Apr 26 2024 | 0.30937 | -0.008661 | -2.72% | 0.319132 | 0.319501 | 0.298699 | 644,417.00 |
Apr 25 2024 | 0.318031 | -0.024475 | -7.15% | 0.335966 | 0.350064 | 0.299589 | 1,215,297.00 |
Apr 24 2024 | 0.342506 | 0.000704 | 0.21% | 0.353067 | 0.354799 | 0.331766 | 1,414,773.00 |
Apr 23 2024 | 0.341802 | -0.035236 | -9.35% | 0.378057 | 0.406161 | 0.337847 | 1,867,881.00 |
Apr 22 2024 | 0.377038 | 0.053571 | 16.56% | 0.232768 | 0.578247 | 0.211314 | 1,039,282.00 |
Apr 21 2024 | 0.323466 | 0.027242 | 9.20% | 0.294655 | 0.343077 | 0.288031 | 1,844,785.00 |
Apr 20 2024 | 0.296225 | -0.001159 | -0.39% | 0.291973 | 0.321576 | 0.288273 | 815,315.00 |
Apr 19 2024 | 0.297383 | 0.032734 | 12.37% | 0.269499 | 0.315087 | 0.269229 | 2,996,477.00 |
Apr 18 2024 | 0.26465 | 0.030573 | 13.06% | 0.236415 | 0.275478 | 0.220684 | 1,766,429.00 |
Apr 17 2024 | 0.234076 | -0.026909 | -10.31% | 0.261059 | 0.263325 | 0.232825 | 492,199.00 |
Apr 16 2024 | 0.260985 | 0.004715 | 1.84% | 0.256708 | 0.270556 | 0.23525 | 1,091,412.00 |
Apr 15 2024 | 0.25627 | 0.006041 | 2.41% | 0.232768 | 0.293607 | 0.211314 | 2,929,970.00 |
Apr 14 2024 | 0.250229 | 0.016068 | 6.86% | 0.232768 | 0.250662 | 0.211314 | 1,894,128.00 |
Apr 13 2024 | 0.234161 | -0.080108 | -25.49% | 0.314803 | 0.314803 | 0.217919 | 2,347,195.00 |
Apr 12 2024 | 0.314269 | 0.006724 | 2.19% | 0.305376 | 0.386605 | 0.292168 | 6,704,708.00 |
Apr 11 2024 | 0.307545 | 0.014606 | 4.99% | 0.294431 | 0.314676 | 0.286527 | 1,912,869.00 |
Apr 10 2024 | 0.292939 | 0.025674 | 9.61% | 0.266729 | 0.292939 | 0.265991 | 566,900.00 |
Apr 09 2024 | 0.267266 | -0.014636 | -5.19% | 0.28444 | 0.284739 | 0.26637 | 185,292.00 |
Apr 08 2024 | 0.281902 | 0.024228 | 9.40% | 0.244433 | 0.579586 | 0.239874 | 643,990.00 |
Apr 07 2024 | 0.257674 | 0.007304 | 2.92% | 0.251159 | 0.25996 | 0.24948 | 120,139.00 |
Apr 06 2024 | 0.25037 | 0.002664 | 1.08% | 0.247543 | 0.254518 | 0.245784 | 64,619.00 |