ONT Coin Values ONT
Market Cap:
24h Vol:
Cryptocurrencies: 2665
Markets: 89361
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Market Cap
24h Vol
2665
Cryptocurrencies89361
MarketsOntology Crypto Coin Rank 25
Website
637,351,170 ONT
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Ontology
Ontology valuesUSD Price $ 1.02
$ 1.02
Ontology BTC Price 0.00009959
0.00009959
Ontology 24h Vol $ 195,338,746
$ 195,338,746
Ontology Market Cap $ 649,610,573
$ 649,610,573
24h Vol
19,086 BTC 1 H
0.2 %
24 H
0.37 %
7 d
18.14 %
Today Ontology price in US dollars is currently
1.02
USD, and if converted to Bitcoin is
0.00009959
BTC. A total of 63,471 coin's are currently circulating in the Market. Ontology prices are currently experiencing a change of 0.37 %, check all cryptocurrency. Over the past 24 hours 1.953 M US dollars Ontology has been traded on Crypto Exchanges. Get Ontology's progress by adding it to your favourites and creating a free portfolio if you wish.
ONT Charts
Ontology Price Charts
ONT High/Low Price Chart
Ontology Price High/Low Price Chart
Historical Data
Ontology Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-12 | $6.50 | $6.36 | $6.55 | $6.11 |
| 2018-06-13 | $6.36 | $6.36 | $6.38 | $6.36 |
| 2018-06-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-06-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-07-31 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-08-31 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-09-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-10-31 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-11-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-23 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-24 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-25 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-26 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-27 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-28 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-29 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-30 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2018-12-31 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-01 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-02 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-03 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-04 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-05 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-06 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-07 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-08 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-09 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-10 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-11 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-12 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-13 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-14 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-15 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-16 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-17 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-18 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-19 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-20 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-21 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-22 | $6.36 | $6.36 | $6.36 | $6.36 |
| 2019-01-23 | $6.36 | $0.9400000 | $6.36 | $0.8200000 |
| 2019-01-24 | $0.9400000 | $0.3750000 | $0.9400000 | $0.3750000 |
| 2019-01-25 | $0.3740000 | $0.9400000 | $0.9400000 | $0.3740000 |
| 2019-01-26 | $0.9400000 | $0.6190000 | $0.9400000 | $0.6190000 |
| 2019-01-27 | $0.6190000 | $0.6190000 | $0.6190000 | $0.6190000 |
| 2019-01-28 | $0.6190000 | $0.6190000 | $0.6190000 | $0.6190000 |
| 2019-01-29 | $0.6190000 | $0.6190000 | $0.6190000 | $0.6190000 |
| 2019-01-30 | $0.6190000 | $0.6190000 | $0.6190000 | $0.6190000 |
| 2019-01-31 | $0.6190000 | $0.6250000 | $0.6250000 | $0.4800000 |
| 2019-02-01 | $0.6250000 | $0.6099000 | $0.6250000 | $0.4560000 |
| 2019-02-02 | $0.6099000 | $0.5500000 | $0.6099000 | $0.5500000 |
| 2019-02-03 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-04 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-05 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-06 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-07 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-08 | $0.5500000 | $0.5500000 | $0.5500000 | $0.5500000 |
| 2019-02-09 | $0.4551000 | $0.4700000 | $0.4700000 | $0.4551000 |
| 2019-02-10 | $0.4700000 | $0.4670000 | $0.4700000 | $0.4670000 |
| 2019-02-11 | $0.4670000 | $0.6090000 | $0.6090000 | $0.4670000 |
| 2019-02-12 | $0.6080000 | $0.5020000 | $0.6080000 | $0.5000000 |
| 2019-02-13 | $0.5020000 | $0.5010000 | $0.6099000 | $0.5010000 |
| 2019-02-14 | $0.5010000 | $0.5010000 | $0.5010000 | $0.5010000 |
| 2019-02-15 | $0.5010000 | $0.6250000 | $0.6250000 | $0.5010000 |
| 2019-02-16 | $0.6250000 | $0.5300000 | $0.6250000 | $0.5300000 |
| 2019-02-17 | $0.5300000 | $0.5300000 | $0.5300000 | $0.5300000 |
| 2019-02-18 | $0.5300000 | $0.5300000 | $0.5300000 | $0.5300000 |
| 2019-02-19 | $0.5300000 | $0.5300000 | $0.5300000 | $0.5300000 |
| 2019-02-20 | $0.8990000 | $0.7400000 | $0.8990000 | $0.5020000 |
| 2019-02-21 | $0.7400000 | $0.7400000 | $0.7400000 | $0.7400000 |
| 2019-02-22 | $0.7400000 | $0.7400000 | $0.7400000 | $0.7400000 |
| 2019-02-23 | $0.7400000 | $0.9800000 | $0.9800000 | $0.7400000 |
| 2019-02-24 | $1.06 | $1.23 | $1.23 | $1.06 |
| 2019-02-25 | $1.23 | $1.12 | $1.23 | $1.12 |
| 2019-02-26 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-02-27 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-02-28 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-01 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-02 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-03 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-04 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-05 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-06 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2019-03-07 | $1.12 | $1.00 | $1.12 | $1.00 |
| 2019-03-08 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-09 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-10 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-11 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-12 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-13 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-14 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-15 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-16 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-17 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-18 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-19 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2019-03-20 | $1.00 | $2.00 | $2.00 | $0.8010000 |
| 2019-03-21 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-22 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-23 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-24 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-25 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-26 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-27 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-28 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-29 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-30 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-03-31 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-01 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-02 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-03 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-04 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-05 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-06 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-07 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-08 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-09 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-10 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-11 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-12 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-13 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-14 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-15 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-16 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-17 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-18 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-19 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-20 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-21 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-22 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-23 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-24 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-25 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-26 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-27 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-28 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-29 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-04-30 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-01 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-02 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-03 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-04 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-05 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-06 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-07 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-08 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-09 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-10 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-11 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-12 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-13 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-14 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-15 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-16 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-17 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-18 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-19 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-20 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-21 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-22 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-23 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-24 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-25 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-26 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-27 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-28 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-29 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-30 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-05-31 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-01 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-02 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-03 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-04 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-05 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-06 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-07 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-08 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-09 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-10 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-11 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-12 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-13 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-14 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-15 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-16 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-17 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-18 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-19 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-20 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-21 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-22 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-23 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-24 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-25 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-26 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-27 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-28 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-29 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-06-30 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-01 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-02 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-03 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-04 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-05 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-06 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-07 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-08 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-09 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-10 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2019-07-11 | $2.00 | $1.07 | $2.00 | $1.01 |
| 2019-07-12 | $1.07 | $1.12 | $1.14 | $1.04 |
| 2019-07-13 | $1.12 | $1.07 | $1.13 | $1.04 |
| 2019-07-14 | $1.07 | $0.8988000 | $1.08 | $0.8977000 |
| 2019-07-15 | $0.8988000 | $0.9149000 | $0.9279000 | $0.8266000 |
| 2019-07-16 | $0.9149000 | $0.7914000 | $0.9488000 | $0.7758000 |
| 2019-07-17 | $0.7914000 | $0.8432000 | $0.8925000 | $0.7798000 |
| 2019-07-18 | $0.8432000 | $0.9451000 | $0.9870000 | $0.8232000 |
| 2019-07-19 | $0.9451000 | $0.9441000 | $0.9675000 | $0.9055000 |
| 2019-07-20 | $0.9441000 | $1.03 | $1.10 | $0.9425000 |
| 2019-07-21 | $1.03 | $1.03 | $1.06 | $0.9787000 |
| 2019-07-22 | $1.03 | $0.9911000 | $1.05 | $0.9588000 |
| 2019-07-23 | $0.9911000 | $0.9437000 | $0.9937000 | $0.9159000 |
| 2019-07-24 | $0.9437000 | $1.02 | $1.03 | $0.9056000 |
| 2019-07-25 | $1.02 | $1.05 | $1.06 | $1.01 |
| 2019-07-26 | $1.05 | $1.06 | $1.10 | $1.00 |
| 2019-07-27 | $1.06 | $0.9774000 | $1.09 | $0.9414000 |
| 2019-07-28 | $0.9774000 | $0.9698000 | $0.9899000 | $0.9355000 |
| 2019-07-29 | $0.9698000 | $0.9755000 | $1.02 | $0.9661000 |
| 2019-07-30 | $0.9755000 | $0.9672000 | $0.9860000 | $0.9498000 |
| 2019-07-31 | $0.9672000 | $1.01 | $1.02 | $0.9626000 |
| 2019-08-01 | $1.01 | $0.9838000 | $1.01 | $0.9578000 |
| 2019-08-02 | $0.9838000 | $0.9707000 | $0.9995000 | $0.9584000 |
| 2019-08-03 | $0.9707000 | $0.9767000 | $0.9981000 | $0.9643000 |
| 2019-08-04 | $0.9767000 | $0.9578000 | $0.9886000 | $0.9523000 |
| 2019-08-05 | $0.9578000 | $1.01 | $1.02 | $0.9568000 |
| 2019-08-06 | $1.01 | $0.9600000 | $1.01 | $0.9510000 |
| 2019-08-07 | $0.9600000 | $0.9302000 | $0.9682000 | $0.9239000 |
| 2019-08-08 | $0.9302000 | $0.9087000 | $0.9492000 | $0.8980000 |
| 2019-08-09 | $0.9087000 | $0.8702000 | $0.9194000 | $0.8470000 |
| 2019-08-10 | $0.8702000 | $0.8957000 | $0.8983000 | $0.8452000 |
| 2019-08-11 | $0.8957000 | $0.9063000 | $0.9169000 | $0.8776000 |
| 2019-08-12 | $0.9063000 | $0.8798000 | $0.9063000 | $0.8786000 |
| 2019-08-13 | $0.8798000 | $0.8577000 | $0.8824000 | $0.8447000 |
| 2019-08-14 | $0.8577000 | $0.7882000 | $0.8697000 | $0.7718000 |
| 2019-08-15 | $0.7882000 | $0.7746000 | $0.8082000 | $0.6591000 |
| 2019-08-16 | $0.7746000 | $0.7495000 | $0.7900000 | $0.7344000 |
| 2019-08-17 | $0.7495000 | $0.7587000 | $0.7676000 | $0.7437000 |
| 2019-08-18 | $0.7587000 | $0.7806000 | $0.8025000 | $0.7583000 |
| 2019-08-19 | $0.7806000 | $0.8149000 | $0.8201000 | $0.7719000 |
| 2019-08-20 | $0.8149000 | $0.7814000 | $0.8152000 | $0.7761000 |
| 2019-08-21 | $0.7814000 | $0.7406000 | $0.7847000 | $0.7118000 |
| 2019-08-22 | $0.7406000 | $0.7586000 | $0.7745000 | $0.7132000 |
| 2019-08-23 | $0.7586000 | $0.7607000 | $0.7694000 | $0.7399000 |
| 2019-08-24 | $0.7607000 | $0.8298000 | $0.8424000 | $0.7482000 |
| 2019-08-25 | $0.8298000 | $0.8046000 | $0.8864000 | $0.7773000 |
| 2019-08-26 | $0.8046000 | $0.7992000 | $0.8348000 | $0.7902000 |
| 2019-08-27 | $0.7992000 | $0.7815000 | $0.8027000 | $0.7619000 |
| 2019-08-28 | $0.7815000 | $0.7318000 | $0.8067000 | $0.7032000 |
| 2019-08-29 | $0.7318000 | $0.7171000 | $0.7318000 | $0.6956000 |
| 2019-08-30 | $0.7171000 | $0.7242000 | $0.7315000 | $0.7007000 |
| 2019-08-31 | $0.7242000 | $0.7137000 | $0.7339000 | $0.6974000 |
| 2019-09-01 | $0.7137000 | $0.7128000 | $0.7189000 | $0.6903000 |
| 2019-09-02 | $0.7128000 | $0.7355000 | $0.7433000 | $0.7016000 |
| 2019-09-03 | $0.7355000 | $0.7195000 | $0.7446000 | $0.7114000 |
| 2019-09-04 | $0.7195000 | $0.7058000 | $0.7230000 | $0.7045000 |
| 2019-09-05 | $0.7058000 | $0.7081000 | $0.7219000 | $0.6941000 |
| 2019-09-06 | $0.7081000 | $0.6869000 | $0.7255000 | $0.6815000 |
| 2019-09-07 | $0.6869000 | $0.7110000 | $0.7212000 | $0.6821000 |
| 2019-09-08 | $0.7110000 | $0.7570000 | $0.7711000 | $0.7064000 |
| 2019-09-09 | $0.7570000 | $0.7689000 | $0.7835000 | $0.7319000 |
| 2019-09-10 | $0.7689000 | $0.7631000 | $0.8000000 | $0.7542000 |
| 2019-09-11 | $0.7631000 | $0.7324000 | $0.7716000 | $0.7243000 |
| 2019-09-12 | $0.7324000 | $0.7319000 | $0.7387000 | $0.6988000 |
| 2019-09-13 | $0.7319000 | $0.7474000 | $0.7629000 | $0.7267000 |
| 2019-09-14 | $0.7474000 | $0.7576000 | $0.7676000 | $0.7301000 |
| 2019-09-15 | $0.7576000 | $0.7563000 | $0.7689000 | $0.7498000 |
| 2019-09-16 | $0.7563000 | $0.7612000 | $0.7825000 | $0.7503000 |
| 2019-09-17 | $0.7612000 | $0.7918000 | $0.8212000 | $0.7568000 |
| 2019-09-18 | $0.7918000 | $0.8245000 | $0.8585000 | $0.7900000 |
| 2019-09-19 | $0.8245000 | $0.8158000 | $0.8457000 | $0.7707000 |
| 2019-09-20 | $0.8158000 | $0.8317000 | $0.8326000 | $0.7977000 |
| 2019-09-21 | $0.8317000 | $0.8062000 | $0.8394000 | $0.8023000 |
| 2019-09-22 | $0.8062000 | $0.7939000 | $0.8062000 | $0.7683000 |
| 2019-09-23 | $0.7939000 | $0.7435000 | $0.8034000 | $0.7302000 |
| 2019-09-24 | $0.7435000 | $0.6147000 | $0.7553000 | $0.5685000 |
| 2019-09-25 | $0.6147000 | $0.6159000 | $0.6469000 | $0.5783000 |
| 2019-09-26 | $0.6159000 | $0.5861000 | $0.6227000 | $0.5486000 |
| 2019-09-27 | $0.5861000 | $0.5953000 | $0.6021000 | $0.5640000 |
| 2019-09-28 | $0.5953000 | $0.6027000 | $0.6071000 | $0.5816000 |
| 2019-09-29 | $0.6027000 | $0.5846000 | $0.6111000 | $0.5676000 |
| 2019-09-30 | $0.5846000 | $0.6143000 | $0.6180000 | $0.5666000 |
| 2019-10-01 | $0.6143000 | $0.6034000 | $0.6303000 | $0.5964000 |
| 2019-10-02 | $0.6034000 | $0.6186000 | $0.6187000 | $0.5967000 |
| 2019-10-03 | $0.6186000 | $0.6051000 | $0.6213000 | $0.5914000 |
| 2019-10-04 | $0.6051000 | $0.6135000 | $0.6205000 | $0.5952000 |
| 2019-10-05 | $0.6135000 | $0.6236000 | $0.6325000 | $0.6081000 |
| 2019-10-06 | $0.6236000 | $0.6062000 | $0.7500000 | $0.5915000 |
| 2019-10-07 | $0.6062000 | $0.6381000 | $0.6436000 | $0.5961000 |
| 2019-10-08 | $0.6381000 | $0.6348000 | $0.7300000 | $0.6218000 |
| 2019-10-09 | $0.6348000 | $0.6570000 | $0.6731000 | $0.6265000 |
| 2019-10-10 | $0.6570000 | $0.6447000 | $0.6612000 | $0.6215000 |
| 2019-10-11 | $0.6447000 | $0.6455000 | $0.6657000 | $0.6245000 |
| 2019-10-12 | $0.6455000 | $0.6323000 | $0.6564000 | $0.6306000 |
| 2019-10-13 | $0.6323000 | $0.6385000 | $0.6510000 | $0.6262000 |
| 2019-10-14 | $0.6385000 | $0.6401000 | $0.6433000 | $0.6270000 |
| 2019-10-15 | $0.6401000 | $0.6348000 | $0.6485000 | $0.6262000 |
| 2019-10-16 | $0.6348000 | $0.6048000 | $0.6450000 | $0.5914000 |
| 2019-10-17 | $0.6048000 | $0.6019000 | $0.6116000 | $0.5925000 |
| 2019-10-18 | $0.6019000 | $0.5861000 | $0.6060000 | $0.5747000 |
| 2019-10-19 | $0.5861000 | $0.5839000 | $0.5901000 | $0.5789000 |
| 2019-10-20 | $0.5839000 | $0.5838000 | $0.5889000 | $0.5681000 |
| 2019-10-21 | $0.5838000 | $0.5915000 | $0.5952000 | $0.5766000 |
| 2019-10-22 | $0.5915000 | $0.5812000 | $0.6007000 | $0.5776000 |
| 2019-10-23 | $0.5812000 | $0.5462000 | $0.5826000 | $0.5220000 |
| 2019-10-24 | $0.5462000 | $0.5523000 | $0.5533000 | $0.5336000 |
| 2019-10-25 | $0.5523000 | $0.6173000 | $0.6221000 | $0.5419000 |
| 2019-10-26 | $0.6173000 | $0.6615000 | $0.6960000 | $0.6156000 |
| 2019-10-27 | $0.6615000 | $0.9809000 | $1.15 | $0.6615000 |
| 2019-10-28 | $0.9809000 | $0.8814000 | $1.14 | $0.8442000 |
| 2019-10-29 | $0.8814000 | $0.8550000 | $0.9195000 | $0.8173000 |
| 2019-10-30 | $0.8550000 | $0.8879000 | $0.9288000 | $0.8184000 |
| 2019-10-31 | $0.8879000 | $0.8540000 | $0.8953000 | $0.8126000 |
| 2019-11-01 | $0.8540000 | $0.8694000 | $0.8775000 | $0.8307000 |
| 2019-11-02 | $0.8694000 | $0.9256000 | $0.9394000 | $0.8544000 |
| 2019-11-03 | $0.9256000 | $0.8929000 | $0.9275000 | $0.8697000 |
| 2019-11-04 | $0.8929000 | $0.9090000 | $0.9297000 | $0.8836000 |
| 2019-11-05 | $0.9090000 | $0.9026000 | $0.9119000 | $0.8825000 |
| 2019-11-06 | $0.9026000 | $0.8941000 | $0.9159000 | $0.8846000 |
| 2019-11-07 | $0.8941000 | $0.8918000 | $0.8959000 | $0.8557000 |
| 2019-11-08 | $0.8918000 | $0.8235000 | $0.8954000 | $0.8148000 |
| 2019-11-09 | $0.8235000 | $0.8263000 | $0.8376000 | $0.8179000 |
| 2019-11-10 | $0.8263000 | $0.8527000 | $0.8617000 | $0.8210000 |
| 2019-11-11 | $0.8527000 | $0.8465000 | $0.8568000 | $0.8052000 |
| 2019-11-12 | $0.8465000 | $0.9127000 | $0.9170000 | $0.8380000 |
| 2019-11-13 | $0.9162000 | $0.9180000 | $0.9485000 | $0.8859000 |
| 2019-11-14 | $0.9326000 | $0.8768000 | $0.9386000 | $0.8633000 |
| 2019-11-15 | $0.8872000 | $0.8337000 | $0.8964000 | $0.7944000 |
| 2019-11-16 | $0.8306000 | $0.8312000 | $0.8414000 | $0.8170000 |
| 2019-11-17 | $0.8329000 | $0.8236000 | $0.8406000 | $0.8073000 |
| 2019-11-18 | $0.8203000 | $0.7546000 | $0.8206000 | $0.7305000 |
| 2019-11-19 | $0.7560000 | $0.7337000 | $0.7573000 | $0.7137000 |
| 2019-11-20 | $0.7276000 | $0.7141000 | $0.7590000 | $0.7012000 |
| 2019-11-21 | $0.7191000 | $0.6699000 | $0.7221000 | $0.6384000 |
| 2019-11-22 | $0.6683000 | $0.6026000 | $0.6789000 | $0.5553000 |
| 2019-11-23 | $0.6075000 | $0.6232000 | $0.6354000 | $0.5839000 |
| 2019-11-24 | $0.6290000 | $0.5816000 | $0.6341000 | $0.5621000 |
| 2019-11-25 | $0.5630000 | $0.6146000 | $0.7160000 | $0.5303000 |
| 2019-11-26 | $0.6032000 | $0.6248000 | $0.6321000 | $0.5973000 |
| 2019-11-27 | $0.6265000 | $0.6411000 | $0.6586000 | $0.5851000 |
| 2019-11-28 | $0.6404000 | $0.6336000 | $0.6628000 | $0.6275000 |
| 2019-11-29 | $0.6348000 | $0.6773000 | $0.6956000 | $0.6305000 |
| 2019-11-30 | $0.6793000 | $0.6359000 | $0.6833000 | $0.6325000 |
| 2019-12-01 | $0.6360000 | $0.6334000 | $0.6470000 | $0.6041000 |
| 2019-12-02 | $0.6360000 | $0.6182000 | $0.6368000 | $0.6057000 |
| 2019-12-03 | $0.6169000 | $0.6198000 | $0.6302000 | $0.6115000 |
| 2019-12-04 | $0.6181000 | $0.5927000 | $0.6322000 | $0.5822000 |
| 2019-12-05 | $0.5918000 | $0.6118000 | $0.6171000 | $0.5906000 |
| 2019-12-06 | $0.6101000 | $0.6169000 | $0.6172000 | $0.6011000 |
| 2019-12-07 | $0.6159000 | $0.6211000 | $0.6291000 | $0.6137000 |
| 2019-12-08 | $0.6183000 | $0.6412000 | $0.6490000 | $0.6054000 |
| 2019-12-09 | $0.6413000 | $0.6127000 | $0.6523000 | $0.6070000 |
| 2019-12-10 | $0.6120000 | $0.5873000 | $0.6153000 | $0.5796000 |
| 2019-12-11 | $0.5896000 | $0.5858000 | $0.6054000 | $0.5830000 |
| 2019-12-12 | $0.5915000 | $0.5916000 | $0.5955000 | $0.5784000 |
| 2019-12-13 | $0.5923000 | $0.6125000 | $0.6279000 | $0.5919000 |
| 2019-12-14 | $0.6126000 | $0.5858000 | $0.6132000 | $0.5827000 |
| 2019-12-15 | $0.5868000 | $0.5993000 | $0.6045000 | $0.5815000 |
| 2019-12-16 | $0.5952000 | $0.5624000 | $0.5970000 | $0.5601000 |
| 2019-12-17 | $0.5608000 | $0.5167000 | $0.5641000 | $0.5095000 |
| 2019-12-18 | $0.5212000 | $0.5608000 | $0.5664000 | $0.5053000 |
| 2019-12-19 | $0.5509000 | $0.5375000 | $0.5627000 | $0.5309000 |
| 2019-12-20 | $0.5383000 | $0.5504000 | $0.5579000 | $0.5291000 |
| 2019-12-21 | $0.5501000 | $0.5384000 | $0.5512000 | $0.5343000 |
| 2019-12-22 | $0.5386000 | $0.5497000 | $0.5514000 | $0.5350000 |
| 2019-12-23 | $0.5560000 | $0.5177000 | $0.5643000 | $0.5166000 |
| 2019-12-24 | $0.5220000 | $0.5226000 | $0.5397000 | $0.5179000 |
| 2019-12-25 | $0.5220000 | $0.5138000 | $0.5232000 | $0.5057000 |
| 2019-12-26 | $0.5123000 | $0.5161000 | $0.5332000 | $0.5059000 |
| 2019-12-27 | $0.5151000 | $0.5154000 | $0.5263000 | $0.5077000 |
| 2019-12-28 | $0.5194000 | $0.5344000 | $0.5396000 | $0.5180000 |
| 2019-12-29 | $0.5315000 | $0.5425000 | $0.5528000 | $0.5254000 |
| 2019-12-30 | $0.5456000 | $0.5260000 | $0.5456000 | $0.5229000 |
| 2019-12-31 | $0.5269000 | $0.5188000 | $0.5283000 | $0.5165000 |
| 2020-01-01 | $0.5187000 | $0.5292000 | $0.5410000 | $0.5165000 |
| 2020-01-02 | $0.5269000 | $0.5072000 | $0.5282000 | $0.5024000 |
| 2020-01-03 | $0.5031000 | $0.5254000 | $0.5310000 | $0.4964000 |
| 2020-01-04 | $0.5266000 | $0.5276000 | $0.5303000 | $0.5186000 |
| 2020-01-05 | $0.5303000 | $0.5499000 | $0.5698000 | $0.5303000 |
| 2020-01-06 | $0.5479000 | $0.5785000 | $0.5866000 | $0.5477000 |
| 2020-01-07 | $0.5827000 | $0.5596000 | $0.5913000 | $0.5409000 |
| 2020-01-08 | $0.5637000 | $0.5545000 | $0.5892000 | $0.5391000 |
| 2020-01-09 | $0.5530000 | $0.5334000 | $0.5546000 | $0.5318000 |
| 2020-01-10 | $0.5399000 | $0.5549000 | $0.5640000 | $0.5306000 |
| 2020-01-11 | $0.5666000 | $0.5952000 | $0.6120000 | $0.5619000 |
| 2020-01-12 | $0.5834000 | $0.6138000 | $0.6284000 | $0.5804000 |
| 2020-01-13 | $0.6142000 | $0.6068000 | $0.6249000 | $0.5838000 |
| 2020-01-14 | $0.6059000 | $0.6622000 | $0.6784000 | $0.6059000 |
| 2020-01-15 | $0.6773000 | $0.7053000 | $0.7484000 | $0.6628000 |
| 2020-01-16 | $0.6996000 | $0.6903000 | $0.7036000 | $0.6482000 |
| 2020-01-17 | $0.7175000 | $0.7201000 | $0.7306000 | $0.6790000 |
| 2020-01-18 | $0.7143000 | $0.6949000 | $0.7318000 | $0.6823000 |
| 2020-01-19 | $0.6889000 | $0.6478000 | $0.7170000 | $0.6322000 |
| 2020-01-20 | $0.6541000 | $0.6576000 | $0.6675000 | $0.6294000 |
| 2020-01-21 | $0.6549000 | $0.6586000 | $0.6661000 | $0.6425000 |
| 2020-01-22 | $0.6625000 | $0.6621000 | $0.6796000 | $0.6569000 |
| 2020-01-23 | $0.6688000 | $0.6329000 | $0.6714000 | $0.6205000 |
| 2020-01-24 | $0.6380000 | $0.6267000 | $0.6403000 | $0.6107000 |
| 2020-01-25 | $0.6259000 | $0.6298000 | $0.6369000 | $0.6134000 |
| 2020-01-26 | $0.6316000 | $0.6470000 | $0.6566000 | $0.6278000 |
| 2020-01-27 | $0.6463000 | $0.6827000 | $0.6865000 | $0.6396000 |
| 2020-01-28 | $0.6858000 | $0.6918000 | $0.6977000 | $0.6751000 |
| 2020-01-29 | $0.6968000 | $0.7363000 | $0.7501000 | $0.6947000 |
| 2020-01-30 | $0.7313000 | $0.7393000 | $0.7393000 | $0.7098000 |
| 2020-01-31 | $0.7393000 | $0.7350000 | $0.7393000 | $0.7350000 |
| 2020-02-01 | $0.7710000 | $0.7614000 | $0.7792000 | $0.7440000 |
| 2020-02-02 | $0.7641000 | $0.7901000 | $0.8092000 | $0.7480000 |
| 2020-02-03 | $0.7841000 | $0.7802000 | $0.8074000 | $0.7662000 |
| 2020-02-04 | $0.7820000 | $0.7986000 | $0.7986000 | $0.7503000 |
| 2020-02-05 | $0.8227000 | $0.8394000 | $0.8409000 | $0.8108000 |
| 2020-02-06 | $0.8447000 | $0.8597000 | $0.8718000 | $0.8294000 |
| 2020-02-07 | $0.8600000 | $0.8587000 | $0.9712000 | $0.8578000 |
| 2020-02-08 | $0.8662000 | $0.8475000 | $0.8753000 | $0.8381000 |
| 2020-02-09 | $0.8459000 | $0.9069000 | $0.9290000 | $0.8588000 |
| 2020-02-10 | $0.9181000 | $0.9517000 | $1.00 | $0.8778000 |
| 2020-02-11 | $0.9571000 | $0.9814000 | $1.02 | $0.9634000 |
| 2020-02-12 | $0.9804000 | $1.04 | $1.17 | $1.02 |
| 2020-02-13 | $1.04 | $1.01 | $1.06 | $1.00 |
| 2020-02-14 | $1.01 | $1.03 | $1.03 | $1.01 |
| 2022-01-19 | $0.6159000 | $0.5926000 | $0.6059000 | $0.5880000 |
| 2022-01-20 | $0.5950000 | $0.5698000 | $0.6198000 | $0.5680000 |
| 2022-01-21 | $0.5698000 | $0.4965000 | $0.5747000 | $0.4876000 |
| 2022-01-22 | $0.4965000 | $0.4537000 | $0.5106000 | $0.4259000 |
| 2022-01-23 | $0.4537000 | $0.4705000 | $0.4759000 | $0.4462000 |
| 2022-01-24 | $0.4705000 | $0.4466000 | $0.7779000 | $0.4057000 |
| 2022-01-25 | $0.4460000 | $0.4538000 | $0.4563000 | $0.4479000 |
| 2022-01-26 | $0.4544000 | $0.4500000 | $0.4549000 | $0.4495000 |
| 2022-01-27 | $0.4568000 | $0.4626000 | $0.4665000 | $0.4451000 |
| 2022-01-28 | $0.4626000 | $0.4730000 | $0.4918000 | $0.4717000 |
| 2022-01-29 | $0.4717000 | $0.4798000 | $0.4860000 | $0.4717000 |
| 2022-01-30 | $0.4823000 | $0.4870000 | $0.4893000 | $0.4818000 |
| 2022-01-31 | $0.4752000 | $0.4846000 | $0.4846000 | $0.4526000 |
| 2022-02-01 | $0.4846000 | $0.4988000 | $0.5062000 | $0.4824000 |
| 2022-02-02 | $0.4988000 | $0.4822000 | $0.5139000 | $0.4781000 |
| 2022-02-03 | $0.4807000 | $0.4990000 | $0.5022000 | $0.4777000 |
| 2022-02-04 | $0.4984000 | $0.5607000 | $0.5775000 | $0.4229000 |
| 2022-02-05 | $0.5607000 | $0.5564000 | $0.5860000 | $0.5408000 |
| 2022-02-06 | $0.5564000 | $0.5720000 | $0.5725000 | $0.5463000 |
| 2022-02-07 | $0.5720000 | $0.5866000 | $0.5934000 | $0.5546000 |
| 2022-02-08 | $0.5866000 | $0.5990000 | $0.6186000 | $0.5488000 |
| 2022-02-09 | $0.5990000 | $0.5877000 | $0.5996000 | $0.5750000 |
| 2022-02-10 | $0.5859000 | $0.5856000 | $0.5875000 | $0.5840000 |
Markets
Ontology Crypto Market
| Pair | Exchange |
|---|---|
| ONT/BTC | abucoins |
| ONT/CKUSD | bcex |
| ONT/ETH | bcex |
| ONT/BTC | bgogo |
| ONT/ETH | bgogo |
| ONT/BTC | bhex |
| ONT/USDT | bhex |
| ONT/BIX | bibox |
| ONT/BTC | bibox |
| ONT/ETH | bibox |
| ONT/USDT | bibox |
| ONT/BTC | bigone |
| ONT/USDT | bigone |
| ONT/BTC | biki |
| ONT/USDT | biki |
| ONT/BNB | binance |
| ONT/BTC | binance |
| ONT/ETH | binance |
| ONT/PAX | binance |
| ONT/USDC | binance |
| ONT/USDT | binance |
| ONT/TWD | bitasset |
| ONT/USDT | bitasset |
| ONT/BTC | bitmart |
| ONT/ETH | bitmart |
| ONT/BTC | bitmax |
| ONT/ETH | bitmax |
| ONT/USDT | bitmax |
| ONT/BTC | bittrex |
| ONT/USDT | bittrex |
| ONT/USDT | bitz |
| ONT/ETH | bkex |
| ONT/USDT | bkex |
| ONT/BTC | coinall |
| ONT/BCH | coinex |
| ONT/BTC | coinex |
| ONT/USDT | coinex |
| ONT/KRW | coinone |
| ONT/BTC | coinsuper |
| ONT/BTC | cryptopia |
| ONT/BTC | digifinex |
| ONT/ETH | digifinex |
| ONT/USDT | digifinex |
| ONT/USDT | e55com |
| ONT/ETH | gateio |
| ONT/USDT | gateio |
| ONT/BTC | hbus |
| ONT/ETH | hbus |
| ONT/USDT | hbus |
| ONT/BCH | hitbtc |
| ONT/BTC | hitbtc |
| ONT/ETH | hitbtc |
| ONT/USD | hitbtc |
| ONT/BTC | huobikorea |
| ONT/ETH | huobikorea |
| ONT/KRW | huobikorea |
| ONT/USDT | huobikorea |
| ONT/BTC | huobipro |
| ONT/ETH | huobipro |
| ONT/USDT | huobipro |
| ONT/BTC | kucoin |
| ONT/ETH | kucoin |
| ONT/NEO | kucoin |
| ONT/USDT | kucoin |
| ONT/BTC | liquid |
| ONT/ETH | liquid |
| ONT/JPY | liquid |
| ONT/QASH | liquid |
| ONT/USD | liquid |
| ONT/BTC | okex |
| ONT/ETH | okex |
| ONT/USDT | okex |
| ONT/BTC | sistemkoin |
| ONT/ETH | sistemkoin |
| ONT/EUR | sistemkoin |
| ONT/TRY | sistemkoin |
| ONT/USD | sistemkoin |
| ONT/BTC | tokenomy |
| ONT/TEN | tokenomy |
| ONT/ETH | tokok |
| ONT/USDT | tokok |
| ONT/KRW | upbit |
| ONT/BTC | zecoex |
| ONT/INR | zecoex |
| ONT/USDT | zecoex |
Description
Ontology Crypto ICO Description
Ontology is a public infrastructure chain project and distributed trust collaboration platform. Its blockchain framework supports public blockchain systems and is able to customize different public blockchains for different applications. The blockchain/distributed ledger network combines distributed identity verification, data exchange, data collaboration, procedure protocols, communities, attestation, smart contract system support, and various industry-specific modules.
Previously a NEO-based token, the ONT has now launched his mainnet. It will serve as the utility token within the platform.
Technology
Ontology Crypto Technology
Sorry, detailed technology about Ontology is not currently available
Features
Ontology Crypto Features
Sorry, detailed features about Ontology is not currently available
Ontology News
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer