S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ontology (Cryptocurrency:ONTBTC)
Ontology (Cryptocurrency:ONTBTC) Historical

ONTBTC Ontology

0.00000610

0.00000044 (7.77%)

01:10:11 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTBTC	Crypto	331,542,871	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000044	7.77%	0.00000610	0.00000601	0.00000610

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00000566	0.00000652	0.00000553	0.00000566	0.00000256 - 0.00001089

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	01:06:37	2.00	0.00000611	BTC

Price x Volume	Volume	Base Symbol	Related Pairs
5.23	856,315.70	ONT	ONTEUR	ONTGBP	ONTUSD

ONTBTC Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000566	0.00000779	0.00000547	1,230,934.29	0.00000044	7.77%
1 Month	0.00000521	0.00000779	0.00000413	1,229,779.83	0.00000089	17.08%
3 Months	0.00000538	0.00000779	0.00000410	661,258.70	0.00000072	13.38%
6 Months	0.00000567	0.00000883	0.00000410	672,898.40	0.00000043	7.58%
1 Year	0.00000826	0.00001089	0.00000256	526,545.81	-0.00000216	-26.15%
3 Years	0.00003193	0.00007732	0.00000256	2,234,074.12	-0.00002583	-80.90%
5 Years	0.00021850	0.14644000	0.00000051	5,327,760.09	-0.00021240	-97.21%

ONTBTC 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.00000567	-0.00000039	-6.44%	0.00000605	0.00000620	0.00000563	589,778.00
27 Apr 2024	0.00000606	-0.00000011	-1.78%	0.00000619	0.00000631	0.00000583	644,417.00
26 Apr 2024	0.00000617	-0.00000050	-7.50%	0.00000668	0.00000691	0.00000582	1,215,297.00
25 Apr 2024	0.00000667	0.00000026	4.06%	0.00000642	0.00000672	0.00000617	1,415,078.00
24 Apr 2024	0.00000641	-0.00000055	-7.90%	0.00000697	0.00000779	0.00000635	1,867,881.00
23 Apr 2024	0.00000696	0.00000080	12.99%	0.00000633	0.00000726	0.00000601	1,039,300.00
22 Apr 2024	0.00000616	0.00000053	9.41%	0.00000566	0.00000654	0.00000547	1,844,785.00
21 Apr 2024	0.00000563	-0.00000011	-1.92%	0.00000570	0.00000622	0.00000556	816,556.00
20 Apr 2024	0.00000574	0.00000056	10.81%	0.00000519	0.00000628	0.00000501	2,996,998.00
19 Apr 2024	0.00000518	0.00000043	9.05%	0.00000477	0.00000596	0.00000451	1,766,429.00
18 Apr 2024	0.00000475	-0.00000034	-6.68%	0.00000509	0.00000520	0.00000474	492,199.00
17 Apr 2024	0.00000509	0.00000007	1.39%	0.00000503	0.00000536	0.00000471	1,091,692.00
16 Apr 2024	0.00000502	0.00000029	6.13%	0.00000483	0.00000557	0.00000427	2,930,199.00
15 Apr 2024	0.00000473	0.00000029	6.53%	0.00000444	0.00000474	0.00000413	1,894,128.00
14 Apr 2024	0.00000444	-0.00000100	-17.45%	0.00000579	0.00000591	0.00000415	2,347,195.00
13 Apr 2024	0.00000573	0.00000022	3.99%	0.00000551	0.00000688	0.00000517	6,720,066.00
12 Apr 2024	0.00000551	0.00000030	5.76%	0.00000524	0.00000576	0.00000489	1,912,889.00
11 Apr 2024	0.00000521	0.00000031	6.33%	0.00000490	0.00000521	0.00000485	566,900.00
10 Apr 2024	0.00000490	-0.00000009	-1.80%	0.00000504	0.00000511	0.00000490	185,292.00
09 Apr 2024	0.00000499	0.00000028	5.94%	0.00000468	0.00000554	0.00000462	643,990.00
08 Apr 2024	0.00000471	0.00000010	2.17%	0.00000463	0.00000478	0.00000460	120,139.00
07 Apr 2024	0.00000461	-0.00000001	-0.22%	0.00000461	0.00000469	0.00000459	64,619.00
06 Apr 2024	0.00000462	-0.00000005	-1.07%	0.00000470	0.00000481	0.00000454	117,106.00
05 Apr 2024	0.00000467	-0.00000001	-0.21%	0.00000468	0.00000483	0.00000462	224,721.00
04 Apr 2024	0.00000468	-0.00000012	-2.50%	0.00000478	0.00000483	0.00000462	215,323.00
03 Apr 2024	0.00000480	-0.00000011	-2.24%	0.00000491	0.00000499	0.00000472	325,649.00
02 Apr 2024	0.00000491	-0.00000023	-4.47%	0.00000515	0.00000520	0.00000484	218,246.00
01 Apr 2024	0.00000514	-0.00000005	-0.96%	0.00000521	0.00000528	0.00000514	166,948.00
31 Mar 2024	0.00000519	-0.00000020	-3.71%	0.00000538	0.00000538	0.00000516	198,612.00
30 Mar 2024	0.00000539	0.00000013	2.47%	0.00000524	0.00000542	0.00000501	239,035.00
29 Mar 2024	0.00000526	0.00000013	2.53%	0.00000512	0.00000530	0.00000498	265,206.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions