OntologyONT

$ 0.21839

-0.00124

(

-0.56%

)

Official Links

Website

Announcement

Source Code

Discord

Info

Rank 187

Coin

Not Mineable

Wallet

Bid

$ 0.21927

Exchange

CRTO

Ask

$ 0.21992

Last Trade Time

06:42:06

Volume (24h)

$ 4,991,219

Last Trade Size

35.00

Volume/Market Cap (24h)

0.03%

Trade Price

$ 0.21839

Fully Diluted Market Cap

$ 218,390,000

Genesis Date

6/29/2018

Days Range 0.2146-0.21973

52 Weeks Range 0.12973-0.5152

Circulating Supply 907,697,857 / 1,000,000,000

90.77%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.2192	Binance	1623962	/cdn/crypto/logos/exchanges/BINA.png	$ 355,598.48	1738047404	ONT/USDT	https://www.binance.com/en/trade/ONT_USDT	USDT	1	https://www.binance.com/en/trade/ONT_USDT	73.8143655824	Recently
0.2193	OKX	319070.908513	/cdn/crypto/logos/exchanges/OKEX.png	$ 69,766.85	1738047401	ONT/USDT	https://www.okx.com/trade-spot/ONT-USDT	USDT	2	https://www.okx.com/trade-spot/ONT-USDT	14.5028126814	Recently
0.2189	DigiFinex	134621	/cdn/crypto/logos/exchanges/DGFX.png	$ 29,523.93	1738046878	ONT/USDT	https://www.digifinex.com/en-ww/trade/USDT/ONT	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/ONT	6.11896319561	9 minutes ago
0.2197	Gate.io	59950.08	/cdn/crypto/logos/exchanges/GATE.png	$ 13,062.49	1738046122	ONT/USDT	https://gate.io/trade/ONT_USDT	USDT	4	https://gate.io/trade/ONT_USDT	2.72492652034	21 minutes ago
5.82E-6	EXMO	34982	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.203583	1738046769	ONT/BTC	https://exmo.com/en/trade#?pair=ONT_BTC	BTC	5	https://exmo.com/en/trade#?pair=ONT_BTC	1.59004591044	11 minutes ago
0.21865	Kucoin	10563.0319	/cdn/crypto/logos/exchanges/KUCN.png	$ 2,312.66	1738046942	ONT/USDT	https://trade.kucoin.com/ONT-USDT	USDT	6	https://trade.kucoin.com/ONT-USDT	0.480124226014	8 minutes ago
2.12E-6	Kucoin	4435.5245	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.009438	1738046902	ONT/BTC	https://trade.kucoin.com/ONT-BTC	BTC	7	https://trade.kucoin.com/ONT-BTC	0.201609044419	8 minutes ago
0.21045	Bitvavo	4011.24817789	/cdn/crypto/logos/exchanges/BITV.png	€ 837.96	1738047404	ONT/EUR	https://account.bitvavo.com/markets/ONT-EUR	EUR	8	https://account.bitvavo.com/markets/ONT-EUR	0.182324302813	Recently
2.13E-6	Binance	3888	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.008304	1738047404	ONT/BTC	https://www.binance.com/en/trade/ONT_BTC	BTC	9	https://www.binance.com/en/trade/ONT_BTC	0.176722271448	Recently
0.2211	HTX	2179.8334	/cdn/crypto/logos/exchanges/HUOB.png	$ 481.44	1738023406	ONT/USDT	https://www.huobi.com/en-us/exchange/ont_usdt	USDT	10	https://www.huobi.com/en-us/exchange/ont_usdt	0.0990805323625	7 hours ago
0.21839	Crypto.com	1611	/cdn/crypto/logos/exchanges/CRTO.png	$ 352.41	1738047115	ONT/USD	https://crypto.com/exchange/trade/ONT_USD	USD	11	https://crypto.com/exchange/trade/ONT_USD	0.0732252004378	Recently
2.15E-6	DigiFinex	427	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.000920	1738047020	ONT/BTC	https://www.digifinex.com/en-ww/trade/BTC/ONT	BTC	12	https://www.digifinex.com/en-ww/trade/BTC/ONT	0.019408541643	6 minutes ago
6.83E-5	Kucoin	360.634	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.024732	1738046921	ONT/ETH	https://trade.kucoin.com/ONT-ETH	ETH	13	https://trade.kucoin.com/ONT-ETH	0.0163919906485	8 minutes ago
7.1E-5	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1738022530	ONT/ETH	https://gate.io/trade/ONT_ETH	ETH	14	https://gate.io/trade/ONT_ETH	0	7 hours ago
0.219583	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	$ 0.00000000	1738022520	ONT/USD	https://hitbtc.com/ONT-to-USD	USD	15	https://hitbtc.com/ONT-to-USD	0	7 hours ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ONT/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ONT	USDT	16	https://bittrex.com/Market/Index?MarketName=USDT-ONT	0	-
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	$ -		ONT/USDT	https://crypto.com/exchange/trade/ONT_USDT	USDT	17	https://crypto.com/exchange/trade/ONT_USDT	0	-
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	BTC -		ONT/BTC	https://crypto.com/exchange/trade/ONT_BTC	BTC	18	https://crypto.com/exchange/trade/ONT_BTC	0	-
0.00012767	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1738022521	ONT/ETH	https://www.digifinex.com/en-ww/trade/ETH/ONT	ETH	19	https://www.digifinex.com/en-ww/trade/ETH/ONT	0	7 hours ago
7.208E-5	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1738046088	ONT/ETH	https://hitbtc.com/ONT-to-ETH	ETH	20	https://hitbtc.com/ONT-to-ETH	0	22 minutes ago
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ONT/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ONT	BTC	21	https://bittrex.com/Market/Index?MarketName=BTC-ONT	0	-
7.37E-5	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1738022532	ONT/ETH	https://exchange.latoken.com/exchange/ONT-ETH	ETH	22	https://exchange.latoken.com/exchange/ONT-ETH	0	7 hours ago
6.01E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1738022530	ONT/BTC	https://www.okx.com/trade-spot/ONT-BTC	BTC	23	https://www.okx.com/trade-spot/ONT-BTC	0	7 hours ago
1.054E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1738022531	ONT/BTC	https://www.huobi.com/en-us/exchange/ont_btc	BTC	24	https://www.huobi.com/en-us/exchange/ont_btc	0	7 hours ago
0.0001253	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1738022552	ONT/ETH	https://www.binance.com/en/trade/ONT_ETH	ETH	25	https://www.binance.com/en/trade/ONT_ETH	0	7 hours ago
0.2238	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738035029	ONT/USDT	https://cex.io/ont-usdt	USDT	26	https://cex.io/ont-usdt	0	3 hours ago
0.2125	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1738035029	ONT/EUR	https://cex.io/ont-eur	EUR	27	https://cex.io/ont-eur	0	3 hours ago
8.09E-6	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1738022526	ONT/BTC	https://cex.io/ont-btc	BTC	28	https://cex.io/ont-btc	0	7 hours ago
0.00015889	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1738022531	ONT/ETH	https://www.huobi.com/en-us/exchange/ont_eth	ETH	29	https://www.huobi.com/en-us/exchange/ont_eth	0	7 hours ago
9.63E-6	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	BTC 0.00000000	1738047303	ONT/BTC	https://www.bibox.com/en/exchange/basic/ONT_BTC	BTC	30	https://www.bibox.com/en/exchange/basic/ONT_BTC	0	Recently
0.2146	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738047397	ONT/USD	https://cex.io/ont-usd	USD	31	https://cex.io/ont-usd	0	Recently
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ONT/BTC	https://account.bitvavo.com/markets/ONT-BTC	BTC	32	https://account.bitvavo.com/markets/ONT-BTC	0	-
2.52E-6	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1738022532	ONT/BTC	https://exchange.latoken.com/exchange/ONT-BTC	BTC	33	https://exchange.latoken.com/exchange/ONT-BTC	0	7 hours ago
0.2487	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1738022532	ONT/USDT	https://exchange.latoken.com/exchange/ONT-USDT	USDT	34	https://exchange.latoken.com/exchange/ONT-USDT	0	7 hours ago
0.00015303	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1738022526	ONT/ETH	https://www.bibox.com/en/exchange/basic/ONT_ETH	ETH	35	https://www.bibox.com/en/exchange/basic/ONT_ETH	0	7 hours ago
0.1609	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738047305	ONT/USDT	https://www.bibox.com/en/exchange/basic/ONT_USDT	USDT	36	https://www.bibox.com/en/exchange/basic/ONT_USDT	0	Recently
2.26E-6	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1738047235	ONT/BTC	https://hitbtc.com/ONT-to-BTC	BTC	37	https://hitbtc.com/ONT-to-BTC	0	Recently

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.22395	-0.00556	-2.48269703059	0.20471	0.23449	6821.121472	CX
4	0.3555	-0.13711	-38.5682137834	0.20471	0.3555	13250.8703987	CX
12	0.158	0.06039	38.2215189873	0.158	0.3555	8051.33769667	CX
26	0	0	0	0	0.3555	5178.90118108	CX
52	0.2354	-0.01701	-7.22599830076	0.12973	0.5152	3558.54922514	CX
156	0.4605	-0.24211	-52.5754614549	0.12973	0.7815	4357.74284466	CX
260	0.6997	-0.48131	-68.7880520223	0.12973	50	17284.5367883	CX

Ontology is a public blockchain project and distributed trust collaboration platform, including a series of complete distributed ledgers and smart contract systems. Ontology uses a dual token (ONT and ONG) model. ONT is the coin and can be used for staking in consensus, whereas ONG is the utility to... Ontology is a public blockchain project and distributed trust collaboration platform, including a series of complete distributed ledgers and smart contract systems. Ontology uses a dual token (ONT and ONG) model. ONT is the coin and can be used for staking in consensus, whereas ONG is the utility token used for on-chain services. Show More

Date	Close	Change	Change %	Open	High	Low	Volume
1738021800	0.21963	-0.01159	-5.01	0.2202	0.22069	0.20471	43713
1737935400	0.23122	0	0.00	0	0	0	0
1737849000	0.23122	0	0.00	0	0	0	0
1737762600	0.23122	0	0.00	0	0	0	135
1737676200	0.23122	0	0.00	0	0	0	0
1737589800	0.23122	0.00069	0.30	0	0	0	0
1737503400	0.23053	0.00417	1.84	0.22395	0.23449	0.21746	3899
1737417000	0.22636	-0.03102	-12.05	0.23759	0.23819	0.21679	46875
1737330600	0.25738	0	0.00	0	0	0	0
1737244200	0.25738	0	0.00	0	0	0	0
1737157800	0.25738	0	0.00	0	0	0	0
1737071400	0.25738	0	0.00	0	0	0	0
1736985000	0.25738	0.0008	0.31	0	0	0	0
1736898600	0.25658	-0.00669	-2.54	0.25273	0.25753	0.24437	44200
1736812200	0.26327	0.00977	3.85	0.24034	0.31461	0.24034	178735
1736725800	0.2535	0	0.00	0	0	0	0
1736639400	0.2535	-0.00073	-0.29	0.26	0.26	0.24242	4030
1736553000	0.25423	0.01541	6.45	0.25073	0.25831	0.24136	14175
1736466600	0.23882	0	0.00	0	0	0	0
1736380200	0.23882	0	0.00	0	0	0	0
1736293800	0.23882	-0.0257	-9.72	0.26	0.26245	0.2387	7703
1736207400	0.26452	0.00595	2.30	0.26228	0.27004	0.25911	11306
1736121000	0.25857	0	0.00	0	0	0	0
1736034600	0.25857	0	0.00	0	0	0	0
1735948200	0.25857	0.01341	5.47	0.3555	0.3555	0.2416	5475
1735861800	0.24516	0.01588	6.93	0.23778	0.24516	0.23778	1592
1735775400	0.22928	0.00012	0.05	0	0	0	0
1735689000	0.22916	-0.00364	-1.56	0.3555	0.3555	0.22818	9185
1735602600	0.2328	-0.0202	-7.98	0.23338	0.24482	0.22671	4646
1735516200	0.253	0	0.00	0	0	0	0
1735429800	0.253	0	0.00	0	0	0	0
1735343400	0.253	0	0.00	0	0	0	0
1735257000	0.253	0	0.00	0	0	0	0
1735170600	0.253	0	0.00	0	0	0	0
1735084200	0.253	0.0156	6.57	0.23609	0.25791	0.23221	66147
1734997800	0.2374	-0.02301	-8.84	0.22309	0.2374	0.21904	7863
1734911400	0.26041	0	0.00	0	0	0	0
1734825000	0.26041	0	0.00	0	0	0	0
1734738600	0.26041	0	0.00	0	0	0	0
1734652200	0.26041	0	0.00	0	0	0	0
1734565800	0.26041	0	0.00	0	0	0	0
1734479400	0.26041	-0.01972	-7.04	0.27464	0.27683	0.26041	25143
1734393000	0.28013	0.00723	2.65	0.28312	0.28554	0.26927	53469
1734306600	0.2729	0	0.00	0	0	0	0
1734220200	0.2729	0	0.00	0	0	0	0
1734133800	0.2729	0	0.00	0	0	0	0
1734047400	0.2729	0	0.00	0	0	0	0
1733961000	0.2729	0	0.00	0	0	0	0
1733874600	0.2729	-0.00977	-3.46	0.3555	0.3555	0.24532	24545
1733788200	0.28267	-0.07283	-20.49	0.35149	0.35149	0.24921	56252
1733701800	0.3555	0	0.00	0	0	0	0
1733615400	0.3555	0.0339	10.54	0.3555	0.3555	0.3555	775
1733529000	0.3216	0	0.00	0	0	0	0
1733442600	0.3216	0	0.00	0	0	0	0
1733356200	0.3216	0	0.00	0	0	0	0
1733269800	0.3216	0.0261	8.83	0.3216	0.3216	0.3216	138
1733183400	0.2955	0.0144	5.12	0.2955	0.2955	0.2955	838
1733097000	0.2811	-0.0124	-4.22	0.2811	0.2811	0.2811	788
1733010600	0.2935	0.0135	4.82	0.2935	0.2935	0.2935	345
1732924200	0.28	0.0144	5.42	0.2799	0.2801	0.2799	3460
1732837800	0.2656	-0.0013	-0.49	0.2656	0.2656	0.2656	774
1732751400	0.2669	0.00462	1.76	0.2669	0.2674	0.2662	1642
1732665000	0.26228	0.00507	1.97	0.2754	0.2754	0.24587	9414
1732578600	0.25721	-0.01819	-6.60	0.25852	0.27239	0.25052	16498
1732492200	0.2754	0.04998	22.17	0.2754	0.2754	0.2754	760
1732405800	0.22542	0	0.00	0	0	0	0
1732319400	0.22542	0	0.00	0	0	0	72
1732233000	0.22542	0	0.00	0	0	0	0
1732146600	0.22542	0	0.00	0	0	0	0
1732060200	0.22542	-0.00518	-2.25	0.2306	0.23923	0.22128	23857
1731973800	0.2306	0.0151	7.01	0.21307	0.2306	0.21307	1432
1731887400	0.2155	-0.0013	-0.60	0.2155	0.2155	0.2155	795
1731801000	0.2168	0.0154	7.65	0.2168	0.2168	0.2168	230
1731714600	0.2014	0	0.00	0	0	0	0
1731628200	0.2014	0	0.00	0	0	0	0
1731541800	0.2014	0	0.00	0	0	0	0
1731455400	0.2014	0	0.00	0	0	0	0
1731369000	0.2014	0	0.00	0	0	0	196
1731282600	0.2014	0.0123	6.50	0.2014	0.2014	0.2	134
1731196200	0.1891	0.0139	7.93	0.1891	0.1892	0.1891	3266
1731109800	0.1752	0	0.00	0	0	0	0
1731023400	0.1752	0	0.00	0	0	0	0
1730937000	0.1752	0.01168	7.14	0.1752	0.1752	0.1752	100
1730850600	0.16352	0.00941	6.11	0.158	0.16674	0.158	1701
1730764200	0.15411	-0.00389	-2.46	0.16005	0.16245	0.15408	7213
1730677800	0.158	-0.014	-8.14	0.158	0.158	0.158	142
1730591400	0.172	-0.0026	-1.49	0.172	0.172	0.172	100
1730505000	0.1746	0.0029	1.69	0.169	0.1746	0.169	289
1730418600	0.1717	-0.01487	-7.97	0.1717	0.1717	0.1717	57
1730332200	0.18657	0	0.00	0	0	0	0
1730245800	0.18657	0.00768	4.29	0.17846	0.18657	0.17846	6649
1730159400	0.17889	-0.00111	-0.62	0.17656	0.1805	0.17075	6786
1730073000	0.18	0	0.00	0	0	0	0
1729986600	0.18	0	0.00	0	0	0	0