$238,728,242,542
$154,385,554,452
$94,721,926,477
Smart Money App
Get Bill Karma AD


Ontology History
Date Open High Low Close Volume Market Cap
Date Open High Low Close Volume Market Cap
Oct. 13, 2019 $0.634102 $0.654528 $0.630025 $0.639343 $82,586,046 $341,122,316
Oct. 12, 2019 $0.650465 $0.660316 $0.630703 $0.634269 $88,011,193 $338,414,978
Oct. 11, 2019 $0.647436 $0.664073 $0.63095 $0.650465 $100,651,379 $347,056,440
Oct. 10, 2019 $0.658867 $0.662822 $0.624723 $0.647445 $97,427,040 $345,445,297
Oct. 9, 2019 $0.639866 $0.666544 $0.630209 $0.658747 $96,663,142 $351,475,153
Oct. 8, 2019 $0.641063 $0.65281 $0.624523 $0.639247 $90,481,587 $341,071,146
Oct. 7, 2019 $0.611545 $0.645557 $0.603411 $0.641352 $82,359,517 $342,194,113
Oct. 6, 2019 $0.624043 $0.629587 $0.60291 $0.611959 $58,481,614 $326,511,322
Oct. 5, 2019 $0.616765 $0.627125 $0.61337 $0.624063 $66,548,246 $332,969,719
Oct. 4, 2019 $0.606888 $0.623862 $0.601017 $0.616584 $60,101,642 $328,979,033
Oct. 3, 2019 $0.61958 $0.621598 $0.595988 $0.606851 $68,676,877 $323,786,111
Oct. 2, 2019 $0.607918 $0.621146 $0.600637 $0.61985 $75,503,021 $330,721,496
Oct. 1, 2019 $0.615253 $0.628633 $0.599506 $0.607918 $74,990,468 $324,355,119
Sept. 30, 2019 $0.587692 $0.617797 $0.573131 $0.61526 $82,202,092 $328,272,636
Sept. 29, 2019 $0.606356 $0.614042 $0.574202 $0.587258 $73,079,430 $313,332,363
Sept. 28, 2019 $0.600626 $0.60912 $0.590714 $0.606063 $71,530,659 $323,365,739
Sept. 27, 2019 $0.588483 $0.603541 $0.568637 $0.600754 $82,933,534 $320,532,751
Sept. 26, 2019 $0.622077 $0.625579 $0.556118 $0.588676 $94,879,722 $314,088,877
Sept. 25, 2019 $0.6166 $0.650463 $0.586294 $0.62203 $129,781,695 $331,884,655
Sept. 24, 2019 $0.745107 $0.755994 $0.582118 $0.610308 $137,724,210 $325,630,340
Sept. 23, 2019 $0.799119 $0.802123 $0.742573 $0.745423 $99,018,194 $397,721,409
Sept. 22, 2019 $0.807733 $0.807802 $0.773321 $0.799041 $90,840,673 $426,329,370
Sept. 21, 2019 $0.833484 $0.845399 $0.805222 $0.807727 $99,689,606 $430,963,496
Sept. 20, 2019 $0.820894 $0.834619 $0.80386 $0.833525 $97,109,448 $444,728,295
Sept. 19, 2019 $0.826719 $0.836297 $0.781626 $0.820498 $129,237,179 $437,777,584
Sept. 18, 2019 $0.791657 $0.857072 $0.791038 $0.826959 $125,226,170 $441,060,056
Sept. 17, 2019 $0.764073 $0.81785 $0.761512 $0.792503 $113,074,389 $422,683,236
Sept. 16, 2019 $0.759663 $0.782892 $0.755541 $0.763875 $72,457,970 $407,414,305
Sept. 15, 2019 $0.758525 $0.770923 $0.751483 $0.759614 $62,580,834 $405,141,374
Sept. 14, 2019 $0.749374 $0.766328 $0.734006 $0.758525 $64,760,799 $404,560,569
Sept. 13, 2019 $0.73431 $0.764294 $0.730924 $0.749007 $73,269,522 $399,484,355
Sept. 12, 2019 $0.735426 $0.741272 $0.705383 $0.734271 $67,062,093 $391,624,777
Sept. 11, 2019 $0.762163 $0.766568 $0.727832 $0.735389 $58,195,525 $392,221,327
Sept. 10, 2019 $0.766123 $0.79972 $0.75469 $0.761994 $73,244,121 $406,424,211
Sept. 9, 2019 $0.758728 $0.786625 $0.734599 $0.765441 $76,464,246 $408,274,000
Sept. 8, 2019 $0.714786 $0.770613 $0.713013 $0.758503 $80,432,042 $404,573,193
Sept. 7, 2019 $0.693782 $0.72188 $0.68617 $0.716164 $50,117,559 $381,990,526
Sept. 6, 2019 $0.709221 $0.726726 $0.683001 $0.693552 $49,568,908 $369,929,597
Sept. 5, 2019 $0.710663 $0.723407 $0.700243 $0.709221 $44,580,188 $378,287,097
Sept. 4, 2019 $0.722869 $0.726605 $0.708618 $0.710676 $43,543,961 $379,133,649
Sept. 3, 2019 $0.735105 $0.744336 $0.718146 $0.722601 $53,173,802 $385,495,319
Sept. 2, 2019 $0.716816 $0.740161 $0.702882 $0.735012 $40,128,914 $392,116,349
Sept. 1, 2019 $0.715105 $0.718695 $0.69562 $0.717393 $35,545,769 $382,717,025
Aug. 31, 2019 $0.725561 $0.735547 $0.703214 $0.715616 $41,355,104 $381,769,217
Aug. 30, 2019 $0.718708 $0.733574 $0.704652 $0.726376 $41,613,593 $387,509,240
Aug. 29, 2019 $0.736374 $0.736374 $0.69967 $0.718708 $60,081,863 $383,418,588
Aug. 28, 2019 $0.781169 $0.794348 $0.721596 $0.736364 $64,353,727 $392,837,951
Aug. 27, 2019 $0.80213 $0.802227 $0.764376 $0.781184 $53,022,473 $416,748,721
Aug. 26, 2019 $0.804425 $0.833667 $0.79429 $0.801985 $55,507,081 $427,845,381
Aug. 25, 2019 $0.830926 $0.884677 $0.78616 $0.803226 $89,902,589 $428,507,633
Aug. 24, 2019 $0.762795 $0.836761 $0.762795 $0.830926 $90,335,520 $443,284,975
Aug. 23, 2019 $0.759859 $0.781885 $0.744996 $0.763259 $52,413,022 $407,185,832
Aug. 22, 2019 $0.739569 $0.771205 $0.712953 $0.759859 $58,943,273 $405,372,007
Aug. 21, 2019 $0.781446 $0.784475 $0.71454 $0.739569 $58,052,869 $394,547,643
Aug. 20, 2019 $0.816526 $0.816526 $0.781069 $0.781069 $42,061,301 $416,587,225
Aug. 19, 2019 $0.781253 $0.8244 $0.774598 $0.816476 $54,890,518 $435,471,895
Aug. 18, 2019 $0.759372 $0.801044 $0.759372 $0.78125 $53,117,811 $416,683,591
Aug. 17, 2019 $0.754825 $0.767493 $0.745931 $0.760102 $49,192,563 $405,404,475
Aug. 16, 2019 $0.77803 $0.791552 $0.73726 $0.75487 $61,549,873 $402,538,508
Aug. 15, 2019 $0.786037 $0.802825 $0.687692 $0.778887 $92,829,896 $415,345,286
Aug. 14, 2019 $0.856526 $0.863431 $0.78265 $0.784384 $64,213,439 $418,276,549
Aug. 13, 2019 $0.879926 $0.881265 $0.846031 $0.856598 $51,887,307 $456,785,443
Aug. 12, 2019 $0.901975 $0.904188 $0.875355 $0.879499 $61,693,656 $468,997,419
Aug. 11, 2019 $0.894131 $0.91685 $0.87725 $0.902845 $73,695,830 $481,446,487
Aug. 10, 2019 $0.870886 $0.894857 $0.848104 $0.893776 $88,661,804 $476,610,602
Aug. 9, 2019 $0.907651 $0.919213 $0.851088 $0.870886 $102,790,195 $464,404,629
Aug. 8, 2019 $0.932423 $0.945876 $0.898087 $0.907834 $103,657,002 $484,107,209
Aug. 7, 2019 $0.959997 $0.96498 $0.928649 $0.932423 $103,938,800 $497,219,498
Aug. 6, 2019 $1.01 $1.01 $0.95119 $0.960071 $110,167,776 $511,963,017
Aug. 5, 2019 $0.962954 $1.02 $0.961114 $1.01 $116,973,909 $538,383,224
Aug. 4, 2019 $0.981978 $0.994944 $0.958193 $0.963075 $95,202,431 $513,564,752
Aug. 3, 2019 $0.970774 $0.996779 $0.966629 $0.981623 $91,995,172 $523,455,566
Aug. 2, 2019 $0.989083 $1 $0.96682 $0.970749 $108,728,781 $517,656,631
Aug. 1, 2019 $1.01 $1.01 $0.964529 $0.988832 $101,309,874 $527,299,892
July 31, 2019 $0.968913 $1.02 $0.968913 $1 $106,052,544 $535,919,307
July 30, 2019 $0.977066 $0.985021 $0.952466 $0.968716 $93,035,415 $516,572,936
July 29, 2019 $0.97623 $1.02 $0.968202 $0.976143 $117,493,435 $520,533,372
July 28, 2019 $0.979192 $0.986952 $0.940215 $0.9746 $100,508,905 $519,710,410
July 27, 2019 $1.07 $1.09 $0.951281 $0.978161 $126,483,244 $521,609,193
July 26, 2019 $1.05 $1.08 $1.01 $1.07 $121,469,933 $568,740,613
July 25, 2019 $1.03 $1.06 $1.01 $1.04 $112,743,269 $557,012,830
July 24, 2019 $0.9454 $1.03 $0.908605 $1.03 $126,276,483 $547,320,706
July 23, 2019 $0.992708 $0.995264 $0.915144 $0.9454 $115,416,270 $504,139,320
July 22, 2019 $1.03 $1.04 $0.959691 $0.99384 $111,159,159 $529,970,357
July 21, 2019 $1.03 $1.06 $0.982149 $1.03 $127,666,371 $550,311,537
July 20, 2019 $0.945416 $1.1 $0.945416 $1.03 $157,710,297 $548,367,375
July 19, 2019 $0.950446 $0.965471 $0.912983 $0.943033 $112,732,205 $502,877,064
July 18, 2019 $0.843651 $0.977036 $0.829775 $0.950446 $166,915,201 $506,830,227
July 17, 2019 $0.795155 $0.882436 $0.782792 $0.842724 $127,291,365 $449,386,937
July 16, 2019 $0.919359 $0.95214 $0.781425 $0.797456 $138,229,467 $425,247,705
July 15, 2019 $0.89947 $0.929195 $0.827623 $0.919382 $119,240,448 $490,265,238
July 14, 2019 $1.07 $1.08 $0.894965 $0.899897 $134,030,082 $479,874,564
July 13, 2019 $1.12 $1.13 $1.04 $1.07 $112,411,307 $569,857,724
July 12, 2019 $1.07 $1.14 $1.04 $1.12 $157,895,515 $599,535,602
July 11, 2019 $1.23 $1.23 $0.977018 $1.07 $201,880,201 $569,334,452
July 10, 2019 $1.37 $1.37 $1.16 $1.23 $173,596,887 $658,105,612
July 9, 2019 $1.39 $1.42 $1.35 $1.37 $132,490,712 $727,349,399
July 8, 2019 $1.39 $1.4 $1.37 $1.39 $106,340,625 $738,577,681
July 7, 2019 $1.37 $1.4 $1.35 $1.39 $113,060,001 $688,164,290
July 6, 2019 $1.35 $1.4 $1.35 $1.37 $113,006,649 $676,527,971

Disclaimer: Trading is a highly risky activity. Please consult your financial advisor before making any decisions. Crypto Market Research will not be responsible for any trading decisions.