Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology | ONTUSD | Crypto | 325,601,565 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.037 | -9.28% | 0.3617 | 0.330 | 0.4591 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.3987 | 0.4081 | 0.3617 | 0.3987 | 0.1528 - 0.5152 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| CXIO | 08:22:07 | 839.30 | 0.3617 | USD |
ONTUSD Historical Summary
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.4449 | 0.5152 | 0.3683 | 2,200.61 | -0.0832 | -18.70% |
| 1 Month | 0.3666 | 0.5152 | 0.260 | 1,882.48 | -0.0049 | -1.34% |
| 3 Months | 0.2294 | 0.5152 | 0.2221 | 1,508.90 | 0.1323 | 57.67% |
| 6 Months | 0.2155 | 0.5152 | 0.2005 | 5,127.31 | 0.1462 | 67.84% |
| 1 Year | 0.2312 | 0.5152 | 0.1528 | 4,059.30 | 0.1305 | 56.44% |
| 3 Years | 1.67 | 2.88 | 0.1368 | 30,350.03 | -1.31 | -78.34% |
| 5 Years | 1.03 | 50.00 | 0.1368 | 544,237.58 | -0.667851 | -64.87% |
ONTUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.3987 | 0.0304 | 8.25% | 0.3683 | 0.3987 | 0.3683 | 4,729.00 |
| 29 Apr 2024 | 0.3683 | -0.02996 | -7.52% | 0.3683 | 0.3683 | 0.3683 | 150.00 |
| 28 Apr 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 27 Apr 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 26 Apr 2024 | 0.39826 | -0.02784 | -6.53% | 0.4261 | 0.4261 | 0.39826 | 4.00 |
| 25 Apr 2024 | 0.4261 | -0.0863 | -16.84% | 0.5124 | 0.5124 | 0.42042 | 3,906.00 |
| 24 Apr 2024 | 0.5124 | 0.0675 | 15.17% | 0.4449 | 0.5152 | 0.4449 | 2,212.00 |
| 23 Apr 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 0.4102 | 805.00 |
| 22 Apr 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 0.400 | 1,632.00 |
| 21 Apr 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 0.3624 | 1,692.00 |
| 20 Apr 2024 | 0.339 | -0.001 | -0.29% | 0.340 | 0.3889 | 0.339 | 2,926.00 |
| 19 Apr 2024 | 0.340 | 0.018 | 5.59% | 0.280 | 0.340 | 0.280 | 248.00 |
| 18 Apr 2024 | 0.322 | 0.00 | 0.00% | 0.322 | 0.322 | 0.322 | 0.00 |
| 17 Apr 2024 | 0.322 | 0.0012 | 0.37% | 0.322 | 0.32894 | 0.30589 | 378.00 |
| 16 Apr 2024 | 0.3208 | 0.04202 | 15.07% | 0.286 | 0.34797 | 0.286 | 5,755.00 |
| 15 Apr 2024 | 0.27878 | -0.00722 | -2.52% | 0.286 | 0.286 | 0.27786 | 9.00 |
| 14 Apr 2024 | 0.286 | -0.1037 | -26.61% | 0.3897 | 0.3897 | 0.260 | 4,272.00 |
| 13 Apr 2024 | 0.3897 | -0.0003 | -0.08% | 0.390 | 0.481 | 0.3897 | 4,900.00 |
| 12 Apr 2024 | 0.390 | 0.04904 | 14.38% | 0.3825 | 0.390 | 0.3825 | 2,575.00 |
| 11 Apr 2024 | 0.34096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 10 Apr 2024 | 0.34096 | -0.02083 | -5.76% | 0.34212 | 0.3425 | 0.34096 | 6.00 |
| 09 Apr 2024 | 0.36179 | 0.04587 | 14.52% | 0.320 | 0.36179 | 0.320 | 3.00 |
| 08 Apr 2024 | 0.31592 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 07 Apr 2024 | 0.31592 | 0.00308 | 0.98% | 0.31625 | 0.31625 | 0.31592 | 10.00 |
| 06 Apr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 05 Apr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 04 Apr 2024 | 0.31284 | -0.00716 | -2.24% | 0.320 | 0.320 | 0.31284 | 9.00 |
| 03 Apr 2024 | 0.320 | -0.0466 | -12.71% | 0.3666 | 0.3666 | 0.31498 | 3,305.00 |
| 02 Apr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
| 01 Apr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
| 31 Mar 2024 | 0.3666 | -0.0134 | -3.53% | 0.3666 | 0.3666 | 0.3666 | 72.00 |
