ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,217.60
      -0.08%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.155
      -0.35%
      Bitcoin
      69,911.76
      -0.31%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HITB
      5. Ontology (HitBTC:ONTETH)

      6. Ontology (HitBTC:ONTETH) Historical

      ONTETH Ontology

      0.000089
      0.00 (0.00%)
      05:43:54 - Realtime Data

      ONTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.000089 -0.00000100 -1.11% 0.000089 0.000089 0.000089 30.00
      May 20 2024 0.00009 -0.00000800 -8.16% 0.00009 0.00009 0.00009 2.00
      May 19 2024 0.000098 -0.00000700 -6.68% 0.000098 0.000098 0.000098 33.00
      May 18 2024 0.000105 0.00 0.00% 0.000105 0.000105 0.000105 0.00
      May 17 2024 0.000105 0.00 0.00% 0.000105 0.000105 0.000105 0.00
      May 16 2024 0.000105 -0.00000300 -2.79% 0.000105 0.000105 0.000105 60.00
      May 15 2024 0.000108 0.00 0.00% 0.000108 0.000108 0.000108 0.00
      May 14 2024 0.000108 0.00 0.00% 0.000108 0.000108 0.000108 0.00
      May 13 2024 0.000108 -0.00000300 -2.71% 0.000108 0.000108 0.000108 16.00
      May 12 2024 0.000111 -0.00000200 -1.78% 0.000111 0.000111 0.000111 16.00
      May 11 2024 0.000112 0.00 0.00% 0.000112 0.000112 0.000112 0.00
      May 10 2024 0.000112 0.00 0.00% 0.000112 0.000112 0.000112 0.00
      May 09 2024 0.000112 0.00 0.00% 0.000112 0.000112 0.000112 0.00
      May 08 2024 0.000112 -0.00000300 -2.59% 0.000112 0.000112 0.000112 131.00
      May 07 2024 0.000116 0.00 0.00% 0.000116 0.000116 0.000116 0.00
      May 06 2024 0.000116 -0.00000200 -1.70% 0.000116 0.000116 0.000116 0.00
      May 05 2024 0.000118 0.00 0.00% 0.000118 0.000118 0.000118 0.00
      May 04 2024 0.000118 0.00 0.00% 0.000118 0.000118 0.000118 0.00
      May 03 2024 0.000118 0.00 0.00% 0.000118 0.000118 0.000118 0.00
      May 02 2024 0.000118 -0.00000200 -1.68% 0.000118 0.000118 0.000118 15.00
      May 01 2024 0.000119 -0.00000500 -4.03% 0.000117 0.000119 0.000117 66.00
      Apr 30 2024 0.000124 0.00 0.00% 0.000124 0.000124 0.000124 0.00
      Apr 29 2024 0.000124 0.00000600 5.09% 0.000122 0.000124 0.000122 21.00
      Apr 28 2024 0.000118 0.00 0.00% 0.000124 0.000124 0.000118 42.00
      Apr 27 2024 0.000118 -0.00000500 -4.06% 0.000118 0.000118 0.000118 21.00
      Apr 26 2024 0.000123 -0.00000200 -1.60% 0.000123 0.000123 0.000123 58.00
      Apr 25 2024 0.000125 -0.00001 -7.41% 0.000125 0.000125 0.000125 7.00
      Apr 24 2024 0.000135 0.00000900 7.16% 0.000135 0.000135 0.000135 101.00
      Apr 23 2024 0.000126 0.00 0.00% 0.000126 0.000126 0.000126 0.00
      Apr 22 2024 0.000126 0.00 0.00% 0.000126 0.000126 0.000126 0.00
      Apr 21 2024 0.000126 0.00000800 6.79% 0.000113 0.000126 0.000113 17.00
      Apr 20 2024 0.000118 0.00000081 0.69% 0.000124 0.000125 0.000118 118.00
      Apr 19 2024 0.000117 0.000018 18.27% 0.000124 0.000124 0.000117 20.00
      Apr 18 2024 0.000099 -0.00000100 -1.00% 0.000098 0.000099 0.000098 4.00
      Apr 17 2024 0.0001 -0.00001 -9.09% 0.0001 0.0001 0.0001 15.00
      Apr 16 2024 0.00011 0.00 0.00% 0.00011 0.00011 0.00011 0.00
      Apr 15 2024 0.00011 0.000023 26.35% 0.000106 0.00011 0.000106 2,816.00
      Apr 14 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00
      Apr 13 2024 0.000087 -0.00003 -25.47% 0.000108 0.000108 0.000087 3,435.00
      Apr 12 2024 0.000118 0.000011 10.28% 0.000122 0.000125 0.000112 146.00
      Apr 11 2024 0.000107 0.00000700 7.01% 0.000107 0.000107 0.000107 0.00
      Apr 10 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Apr 09 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Apr 08 2024 0.0001 0.00000600 6.38% 0.0001 0.0001 0.0001 85.00
      Apr 07 2024 0.000094 0.00 0.00% 0.000094 0.000094 0.000094 0.00
      Apr 06 2024 0.000094 0.00 0.00% 0.000094 0.000094 0.000094 0.00
      Apr 05 2024 0.000094 0.00 0.00% 0.000094 0.000094 0.000094 0.00
      Apr 04 2024 0.000094 0.00 0.00% 0.000094 0.000094 0.000094 0.00
      Apr 03 2024 0.000094 -0.00000900 -8.77% 0.000094 0.000094 0.000094 6.00
      Apr 02 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Apr 01 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Mar 31 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Mar 30 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Mar 29 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Mar 28 2024 0.000103 0.00 0.00% 0.000103 0.000103 0.000103 0.00
      Mar 27 2024 0.000103 -0.00000080 -0.77% 0.000103 0.000103 0.000103 716.00
      Mar 26 2024 0.000103 0.00000098 0.96% 0.000107 0.000107 0.000103 28.00
      Mar 25 2024 0.000102 0.00 0.00% 0.000102 0.000102 0.000102 0.00
      Mar 24 2024 0.000102 -0.00000095 -0.92% 0.000102 0.000102 0.000102 2,248.00
      Mar 23 2024 0.000103 0.00000800 8.39% 0.000103 0.000103 0.000103 84.00
      Mar 22 2024 0.000095 0.00000100 1.06% 0.000095 0.000095 0.000095 10.00
      Mar 21 2024 0.000094 0.00000028 0.30% 0.000096 0.000097 0.000094 172.00
      Mar 20 2024 0.000094 -0.00000600 -6.00% 0.000094 0.000094 0.000094 6.00
      Mar 19 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 18 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 17 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 16 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 15 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 14 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0.00
      Mar 13 2024 0.0001 0.000012 13.56% 0.0001 0.0001 0.0001 103.00
      Mar 12 2024 0.000089 0.00 0.00% 0.000089 0.000089 0.000089 0.00
      Mar 11 2024 0.000089 0.00 0.00% 0.000089 0.000089 0.000089 0.00
      Mar 10 2024 0.000089 0.00 0.00% 0.000089 0.000089 0.000089 0.00
      Mar 09 2024 0.000089 0.00 0.00% 0.000089 0.000089 0.000089 0.00
      Mar 08 2024 0.000089 0.00000400 4.73% 0.000092 0.000092 0.000089 29.00
      Mar 07 2024 0.000085 0.00 0.00% 0.000085 0.000085 0.000085 0.00
      Mar 06 2024 0.000085 0.00000300 3.66% 0.000082 0.000085 0.000082 491.00
      Mar 05 2024 0.000082 -0.00001 -10.92% 0.000091 0.000091 0.000082 2,291.00
      Mar 04 2024 0.000092 0.00000800 9.60% 0.000096 0.000096 0.000092 319.00
      Mar 03 2024 0.000083 -0.00001 -10.70% 0.000086 0.000086 0.000083 2,274.00
      Mar 02 2024 0.000093 0.00000700 8.12% 0.00009 0.000093 0.000089 771.00
      Mar 01 2024 0.000086 0.00000200 2.37% 0.000086 0.000086 0.000086 15.00
      Feb 29 2024 0.000084 0.00000700 9.05% 0.000084 0.000084 0.000084 4.00
      Feb 28 2024 0.000077 -0.00000600 -7.22% 0.00008 0.00008 0.000076 391.00
      Feb 27 2024 0.000083 -0.00000400 -4.59% 0.000083 0.000083 0.000083 79.00
      Feb 26 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00
      Feb 25 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00
      Feb 24 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00
      Feb 23 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00
      Feb 22 2024 0.000087 0.00 0.00% 0.000087 0.000087 0.000087 0.00

      Your Recent History

      HITB
      ONTETH
      Ontology
      Delayed Upgrade Clock