Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology | ONTUST | Crypto | 260,778,317 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 0.0044 | 1.39% | 0.3211 | 0.3206 | 0.3215 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.3167 | 0.3244 | 0.3121 | 0.3167 | 0.140 - 0.5202 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| BINA | 17:17:05 | 2.00 | 0.3207 | UST |
ONTUST Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.3477 | 0.4808 | 0.2868 | 11,718,712.45 | -0.0266 | -7.65% |
| 1 Month | 0.3297 | 0.5202 | 0.2868 | 44,558,302.77 | -0.0086 | -2.61% |
| 3 Months | 0.259 | 0.5202 | 0.2438 | 34,538,662.31 | 0.0621 | 23.98% |
| 6 Months | 0.2235 | 0.5202 | 0.1995 | 26,139,653.30 | 0.0976 | 43.67% |
| 1 Year | 0.213 | 0.5202 | 0.140 | 20,673,964.48 | 0.1081 | 50.75% |
| 3 Years | 1.96 | 1.98 | 0.0822 | 28,508,696.96 | -1.64 | -83.62% |
| 5 Years | 1.16 | 2.96 | 0.000018 | 32,625,700.69 | -0.8389 | -72.32% |
ONTUST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.3161 | 0.0011 | 0.35% | 0.3143 | 0.3295 | 0.3082 | 14,136,396.00 |
| May 15 2024 | 0.315 | 0.0249 | 8.58% | 0.2899 | 0.3177 | 0.2868 | 13,462,506.00 |
| May 14 2024 | 0.2901 | -0.021 | -6.75% | 0.3098 | 0.314 | 0.2894 | 14,896,381.00 |
| May 13 2024 | 0.3111 | -0.009 | -2.81% | 0.3233 | 0.4808 | 0.3011 | 10,045,394.00 |
| May 12 2024 | 0.3201 | 0.00035 | 0.11% | 0.3201 | 0.3277 | 0.3193 | 4,001,582.00 |
| May 11 2024 | 0.31975 | -0.00785 | -2.40% | 0.3269 | 0.330 | 0.3193 | 6,650,332.00 |
| May 10 2024 | 0.3276 | -0.0199 | -5.73% | 0.3477 | 0.3574 | 0.3215 | 18,838,392.00 |
| May 09 2024 | 0.3475 | 0.0073 | 2.15% | 0.3391 | 0.3511 | 0.3293 | 13,758,156.00 |
| May 08 2024 | 0.3402 | -0.0017 | -0.50% | 0.3402 | 0.3528 | 0.3349 | 17,044,958.00 |
| May 07 2024 | 0.3419 | -0.0101 | -2.87% | 0.352 | 0.3581 | 0.3389 | 16,360,355.00 |
| May 06 2024 | 0.352 | -0.0174 | -4.71% | 0.3671 | 0.3738 | 0.3508 | 17,048,741.00 |
| May 05 2024 | 0.3694 | 0.0055 | 1.51% | 0.3642 | 0.3808 | 0.3639 | 27,486,740.00 |
| May 04 2024 | 0.3639 | 0.0022 | 0.61% | 0.3616 | 0.3819 | 0.3499 | 29,259,397.00 |
| May 03 2024 | 0.3617 | 0.0195 | 5.70% | 0.341 | 0.3668 | 0.3251 | 39,943,752.00 |
| May 02 2024 | 0.3422 | -0.0139 | -3.90% | 0.3561 | 0.3586 | 0.3332 | 24,428,700.00 |
| May 01 2024 | 0.3561 | -0.0162 | -4.35% | 0.3728 | 0.3795 | 0.3324 | 31,342,424.00 |
| Apr 30 2024 | 0.3723 | -0.0301 | -7.48% | 0.402 | 0.4118 | 0.3583 | 55,382,250.00 |
| Apr 29 2024 | 0.4024 | 0.0224 | 5.89% | 0.3857 | 0.4209 | 0.3788 | 132,724,241.00 |
| Apr 28 2024 | 0.380 | 0.0199 | 5.53% | 0.3586 | 0.4178 | 0.3507 | 68,151,893.00 |
| Apr 27 2024 | 0.3601 | -0.0262 | -6.78% | 0.3859 | 0.3899 | 0.3573 | 28,410,777.00 |
| Apr 26 2024 | 0.3863 | -0.012 | -3.01% | 0.3992 | 0.3995 | 0.3724 | 31,846,486.00 |
| Apr 25 2024 | 0.3983 | -0.0307 | -7.16% | 0.4289 | 0.4437 | 0.3949 | 45,391,670.00 |
| Apr 24 2024 | 0.429 | 0.0031 | 0.73% | 0.4261 | 0.4483 | 0.4116 | 71,970,071.00 |
| Apr 23 2024 | 0.4259 | -0.0405 | -8.68% | 0.4644 | 0.5202 | 0.4205 | 93,266,935.00 |
| Apr 22 2024 | 0.4664 | 0.0662 | 16.54% | 0.4132 | 0.4822 | 0.4045 | 121,558,396.00 |
| Apr 21 2024 | 0.4002 | 0.0342 | 9.34% | 0.364 | 0.4255 | 0.3547 | 96,972,994.00 |
| Apr 20 2024 | 0.366 | -0.0012 | -0.33% | 0.3659 | 0.3985 | 0.3537 | 50,749,202.00 |
| Apr 19 2024 | 0.3672 | 0.0371 | 11.24% | 0.3297 | 0.3966 | 0.3287 | 152,503,341.00 |
| Apr 18 2024 | 0.3301 | 0.0371 | 12.66% | 0.2932 | 0.345 | 0.2756 | 58,426,227.00 |
| Apr 17 2024 | 0.293 | -0.0314 | -9.68% | 0.3251 | 0.3307 | 0.289 | 33,628,520.00 |
