ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,789.37
      1.63%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Ontology (KuCoin:ONTUSDT)

      6. Ontology (KuCoin:ONTUSDT) Historical

      ONTUSDT Ontology

      0.32631
      0.00656 (2.05%)
      12:14:36 - Realtime Data

      ONTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 11 2024 0.31975 -0.00748 -2.29% 0.32683 0.32984 0.3196 200,316.00
      May 10 2024 0.32723 -0.02048 -5.89% 0.34724 0.3571 0.3218 349,470.00
      May 09 2024 0.34771 0.00843 2.48% 0.33887 0.35066 0.32966 423,588.00
      May 08 2024 0.33928 -0.00048 -0.14% 0.34221 0.35262 0.33501 473,930.00
      May 07 2024 0.33976 -0.01248 -3.54% 0.35205 0.35757 0.33976 292,715.00
      May 06 2024 0.35224 -0.01741 -4.71% 0.37008 0.37319 0.35098 330,127.00
      May 05 2024 0.36965 0.00543 1.49% 0.37557 0.37655 0.36431 603,793.00
      May 04 2024 0.36422 0.00362 1.00% 0.36136 0.38155 0.35028 564,018.00
      May 03 2024 0.3606 0.01859 5.44% 0.34397 0.36654 0.3257 763,905.00
      May 02 2024 0.34201 -0.0143 -4.01% 0.35441 0.35804 0.33311 319,970.00
      May 01 2024 0.35631 -0.01144 -3.11% 0.37082 0.37375 0.33255 678,546.00
      Apr 30 2024 0.36775 -0.03438 -8.55% 0.40058 0.41061 0.35882 945,901.00
      Apr 29 2024 0.40213 0.02045 5.36% 0.40071 0.420 0.37895 1,319,015.00
      Apr 28 2024 0.38168 0.02094 5.80% 0.35961 0.41471 0.35188 1,032,866.00
      Apr 27 2024 0.36074 -0.02534 -6.56% 0.3858 0.38976 0.35782 423,788.00
      Apr 26 2024 0.38608 -0.01208 -3.03% 0.39817 0.39907 0.37319 474,199.00
      Apr 25 2024 0.39816 -0.02812 -6.60% 0.42699 0.4361 0.3953 673,473.00
      Apr 24 2024 0.42628 -0.0004 -0.09% 0.43473 0.43955 0.412 728,036.00
      Apr 23 2024 0.42668 -0.03924 -8.42% 0.46773 0.50234 0.42125 980,072.00
      Apr 22 2024 0.46592 0.06496 16.20% 0.41044 0.48119 0.40484 1,077,859.00
      Apr 21 2024 0.40096 0.03324 9.04% 0.36424 0.42495 0.35584 801,278.00
      Apr 20 2024 0.36772 -0.00023 -0.06% 0.3632 0.39739 0.35463 598,950.00
      Apr 19 2024 0.36795 0.03859 11.72% 0.33138 0.3968 0.33138 1,131,918.00
      Apr 18 2024 0.32936 0.03778 12.96% 0.29259 0.34181 0.27566 719,394.00
      Apr 17 2024 0.29158 -0.0338 -10.39% 0.32595 0.32859 0.28949 431,819.00
      Apr 16 2024 0.32538 0.00576 1.80% 0.31795 0.33555 0.29146 756,457.00
      Apr 15 2024 0.31962 0.01005 3.25% 0.31773 0.3681 0.29751 993,601.00
      Apr 14 2024 0.30957 0.02362 8.26% 0.28435 0.31384 0.25846 611,894.00
      Apr 13 2024 0.28595 -0.10308 -26.50% 0.39075 0.39311 0.25875 650,582.00
      Apr 12 2024 0.38903 0.00378 0.98% 0.38537 0.483 0.36695 926,248.00
      Apr 11 2024 0.38525 0.01929 5.27% 0.370 0.39928 0.35805 839,149.00
      Apr 10 2024 0.36596 0.02704 7.98% 0.33913 0.36683 0.33374 353,583.00
      Apr 09 2024 0.33892 -0.01876 -5.24% 0.361 0.36223 0.33588 219,927.00
      Apr 08 2024 0.35768 0.03032 9.26% 0.32736 0.36814 0.320 338,899.00
      Apr 07 2024 0.32736 0.00855 2.68% 0.31829 0.33154 0.31697 135,159.00
      Apr 06 2024 0.31881 0.00612 1.96% 0.31221 0.32097 0.31054 85,733.00
      Apr 05 2024 0.31269 -0.00796 -2.48% 0.3201 0.32223 0.3008 113,369.00
      Apr 04 2024 0.32065 0.01137 3.68% 0.3087 0.32871 0.30359 106,058.00
      Apr 03 2024 0.30928 -0.00477 -1.52% 0.31366 0.32115 0.30234 102,144.00
      Apr 02 2024 0.31405 -0.02848 -8.31% 0.3418 0.3418 0.30835 104,841.00
      Apr 01 2024 0.34253 -0.02488 -6.77% 0.36741 0.36845 0.32916 95,675.00
      Mar 31 2024 0.36741 0.00715 1.98% 0.36184 0.37092 0.35947 106,565.00
      Mar 30 2024 0.36026 -0.01575 -4.19% 0.37579 0.3772 0.35865 300,050.00
      Mar 29 2024 0.37601 0.00499 1.34% 0.370 0.37706 0.35898 115,096.00
      Mar 28 2024 0.37102 0.01808 5.12% 0.35532 0.37525 0.346 347,576.00
      Mar 27 2024 0.35294 -0.01908 -5.13% 0.3724 0.37646 0.34925 232,693.00
      Mar 26 2024 0.37202 0.01006 2.78% 0.36705 0.37796 0.35935 346,575.00
      Mar 25 2024 0.36196 0.0227 6.69% 0.34063 0.36718 0.33548 376,137.00
      Mar 24 2024 0.33926 0.00806 2.43% 0.33034 0.34551 0.32718 209,297.00
      Mar 23 2024 0.3312 0.00807 2.50% 0.32412 0.35763 0.32144 652,327.00
      Mar 22 2024 0.32313 -0.00687 -2.08% 0.32983 0.33714 0.31398 273,282.00
      Mar 21 2024 0.330 0.00726 2.25% 0.33744 0.33887 0.3175 253,878.00
      Mar 20 2024 0.32274 0.02914 9.93% 0.29242 0.32639 0.27921 368,335.00
      Mar 19 2024 0.2936 -0.0356 -10.81% 0.3302 0.333 0.28583 498,163.00
      Mar 18 2024 0.3292 -0.012 -3.52% 0.34024 0.3432 0.31759 401,682.00
      Mar 17 2024 0.3412 0.01274 3.88% 0.32996 0.34465 0.31272 485,923.00
      Mar 16 2024 0.32846 -0.03314 -9.16% 0.36192 0.37266 0.32178 557,249.00
      Mar 15 2024 0.3616 -0.03892 -9.72% 0.39173 0.39487 0.33439 716,945.00
      Mar 14 2024 0.40052 0.00 0.00% 0.40052 0.40052 0.40052 0.00
      Mar 13 2024 0.40052 0.01716 4.48% 0.38498 0.41748 0.37736 930,631.00
      Mar 12 2024 0.38336 -0.00125 -0.33% 0.38543 0.38748 0.3508 556,014.00
      Mar 11 2024 0.38461 0.03273 9.30% 0.35394 0.390 0.33741 666,966.00
      Mar 10 2024 0.35188 -0.00367 -1.03% 0.35564 0.36898 0.34238 699,912.00
      Mar 09 2024 0.35555 0.0013 0.37% 0.35483 0.36186 0.34819 467,447.00
      Mar 08 2024 0.35425 -0.01727 -4.65% 0.37894 0.3796 0.34465 363,380.00
      Mar 07 2024 0.37152 0.0259 7.49% 0.35043 0.37945 0.332 749,462.00
      Mar 06 2024 0.34562 0.03868 12.60% 0.30865 0.34591 0.29294 574,947.00
      Mar 05 2024 0.30694 -0.02213 -6.73% 0.33231 0.35119 0.25747 618,695.00
      Mar 04 2024 0.32907 0.01904 6.14% 0.31119 0.34976 0.30748 767,522.00
      Mar 03 2024 0.31003 -0.01141 -3.55% 0.32092 0.32092 0.2836 538,111.00
      Mar 02 2024 0.32144 0.02249 7.52% 0.29786 0.32144 0.29529 728,091.00
      Mar 01 2024 0.29895 0.01561 5.51% 0.2832 0.29895 0.2832 326,254.00
      Feb 29 2024 0.28334 0.01316 4.87% 0.27062 0.295 0.27062 581,341.00
      Feb 28 2024 0.27018 -0.00134 -0.49% 0.27165 0.28599 0.25488 373,462.00
      Feb 27 2024 0.27152 0.0054 2.03% 0.26644 0.27396 0.26579 335,578.00
      Feb 26 2024 0.26612 0.00318 1.21% 0.26303 0.26832 0.25595 260,848.00
      Feb 25 2024 0.26294 0.00151 0.58% 0.26266 0.26352 0.2576 150,680.00
      Feb 24 2024 0.26143 0.00404 1.57% 0.25872 0.26498 0.25282 122,673.00
      Feb 23 2024 0.25739 -0.00087 -0.34% 0.25863 0.2628 0.25356 290,545.00
      Feb 22 2024 0.25826 0.00089 0.35% 0.25759 0.26322 0.25052 178,130.00
      Feb 21 2024 0.25737 -0.0041 -1.57% 0.26129 0.26209 0.24613 170,782.00
      Feb 20 2024 0.26147 -0.00512 -1.92% 0.27719 0.28087 0.24683 456,725.00
      Feb 19 2024 0.26659 0.01014 3.95% 0.25676 0.27036 0.25634 359,819.00
      Feb 18 2024 0.25645 0.00236 0.93% 0.25554 0.26035 0.25103 159,584.00
      Feb 17 2024 0.25409 -0.00305 -1.19% 0.25733 0.25774 0.24483 125,974.00
      Feb 16 2024 0.25714 -0.00052 -0.20% 0.25843 0.26226 0.250 244,398.00
      Feb 15 2024 0.25766 0.00918 3.69% 0.24939 0.26315 0.2474 316,316.00
      Feb 14 2024 0.24848 0.00322 1.31% 0.2454 0.25198 0.24274 162,437.00
      Feb 13 2024 0.24526 0.00192 0.79% 0.24374 0.24826 0.23774 139,286.00
      Feb 12 2024 0.24334 0.00704 2.98% 0.23667 0.24612 0.23227 139,825.00
      Feb 11 2024 0.2363 -0.00019 -0.08% 0.23669 0.24052 0.23546 107,028.00
      Feb 10 2024 0.23649 0.00088 0.37% 0.23589 0.23888 0.23211 90,004.00

      Your Recent History

      KUCN
      ONTUSDT
      Ontology
      NASDAQ
      KAVL
      Kaival Brands Innovations
      Delayed Upgrade Clock