Ontology Historical Data - ONTETH

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTETH	Crypto	181,425,876	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.00000030	-0.50%	0.00006	0.00006	0.00006

Open	High	Low	Prev. Close	52 Week Range
0.00006	0.000061	0.000059	0.00006	0.000046 - 0.000161

Exchange	Time	Size	Trade Price	Currency
KUCN	17:02:06	3.39	0.00006	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
4.27	71,550.20	ONT	ONTEUR	ONTGBP	ONTBTC

ONTETH Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000061	0.000063	0.000058	4,809,988.57	-0.00000100	-1.65%
1 Month	0.000061	0.000085	0.000052	1,231,343.65	-0.00000150	-2.45%
3 Months	0.000119	0.00016	0.000046	437,313.42	-0.00006	-49.96%
6 Months	0.000102	0.00016	0.000046	242,198.32	-0.000042	-41.51%
1 Year	0.000105	0.000161	0.000046	162,228.29	-0.000046	-43.29%
3 Years	0.000304	0.00394	0.000046	952,838.97	-0.000245	-80.41%
5 Years	0.004743	122.61	0.000015	2,231,586.52	-0.004683	-98.74%

ONTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	0.00006	0.00000200	3.47%	0.000058	0.00006	0.000058	49,220.00
Jul 23 2024	0.000058	-0.00000200	-3.36%	0.00006	0.000061	0.000058	36,821.00
Jul 22 2024	0.00006	-0.00000200	-3.25%	0.000062	0.000062	0.00006	33,156,407.00
Jul 21 2024	0.000062	0.00000200	3.34%	0.00006	0.000063	0.00006	298,708.00
Jul 20 2024	0.00006	-0.00000060	-0.99%	0.000061	0.000061	0.000059	33,874.00
Jul 19 2024	0.000061	0.00000070	1.17%	0.00006	0.000061	0.000059	26,811.00
Jul 18 2024	0.00006	-0.00000080	-1.32%	0.000061	0.000062	0.000059	68,075.00
Jul 17 2024	0.000061	0.00000200	3.41%	0.000059	0.000061	0.000058	37,714.00
Jul 16 2024	0.000059	0.00000060	1.03%	0.000058	0.000059	0.000058	31,006.00
Jul 15 2024	0.000058	-0.00000080	-1.36%	0.000059	0.00006	0.000057	100,371.00
Jul 14 2024	0.000059	0.00000010	0.17%	0.000059	0.00006	0.000058	33,509.00
Jul 13 2024	0.000059	0.00000030	0.51%	0.000058	0.000059	0.000058	19,632.00
Jul 12 2024	0.000058	0.00000060	1.04%	0.000058	0.000059	0.000058	29,584.00
Jul 11 2024	0.000058	-0.00000070	-1.20%	0.000059	0.000084	0.000058	28,414.00
Jul 10 2024	0.000059	0.00000040	0.69%	0.000058	0.000084	0.000058	38,113.00
Jul 09 2024	0.000058	0.00000060	1.04%	0.000058	0.000059	0.000056	65,865.00
Jul 08 2024	0.000058	0.00000060	1.05%	0.000057	0.000061	0.000056	47,269.00
Jul 07 2024	0.000057	-0.00000200	-3.42%	0.000059	0.000061	0.000057	33,458.00
Jul 06 2024	0.000059	0.00000100	1.74%	0.000057	0.000059	0.000057	15,779.00
Jul 05 2024	0.000057	0.00000020	0.35%	0.000057	0.000058	0.000052	113,935.00
Jul 04 2024	0.000057	-0.00000300	-4.98%	0.00006	0.00006	0.000057	53,193.00
Jul 03 2024	0.00006	0.00000050	0.84%	0.00006	0.000061	0.000059	25,774.00
Jul 02 2024	0.00006	-0.00000060	-1.00%	0.00006	0.000061	0.000059	18,547.00
Jul 01 2024	0.00006	-0.00000100	-1.63%	0.00006	0.000085	0.00006	36,652.00
Jun 30 2024	0.000061	0.00000200	3.38%	0.00006	0.000081	0.000059	23,961.00
Jun 29 2024	0.000059	-0.00000200	-3.26%	0.000061	0.000063	0.000059	14,672.00
Jun 28 2024	0.000061	-0.00000020	-0.32%	0.000062	0.000083	0.000061	22,160.00
Jun 27 2024	0.000062	0.00000030	0.49%	0.000061	0.000062	0.00006	18,082.00
Jun 26 2024	0.000061	-0.00000200	-3.17%	0.000063	0.000074	0.000061	33,638.00
Jun 25 2024	0.000063	0.00000100	1.62%	0.000062	0.000074	0.000062	26,985.00