We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Ontology | ONTUSD | Crypto | 383,574,307 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.00 | 0.00% | 0.4261 | 0.3399 | 0.4212 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.4261 | 0.4261 | 0.4261 | 0.4261 | - - - |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
CRTO | 08:28:45 | 1.00 | 0.4215 | USD |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.4261 | -0.0863 | -16.84% | 0.42042 | 0.5124 | 3,906.00 |
24 Apr 2024 | 0.5124 | 0.0675 | 15.17% | 0.4449 | 0.5152 | 2,212.00 |
23 Apr 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 805.00 |
22 Apr 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 1,632.00 |
21 Apr 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 1,692.00 |
20 Apr 2024 | 0.339 | -0.001 | -0.29% | 0.339 | 0.3889 | 2,926.00 |
19 Apr 2024 | 0.340 | 0.018 | 5.59% | 0.280 | 0.340 | 248.00 |
18 Apr 2024 | 0.322 | 0.00 | 0.00% | 0.322 | 0.322 | 0.00 |
17 Apr 2024 | 0.322 | 0.0012 | 0.37% | 0.30589 | 0.32894 | 378.00 |
16 Apr 2024 | 0.3208 | 0.04202 | 15.07% | 0.286 | 0.34797 | 5,755.00 |
15 Apr 2024 | 0.27878 | -0.00722 | -2.52% | 0.27786 | 0.286 | 9.00 |
14 Apr 2024 | 0.286 | -0.1037 | -26.61% | 0.260 | 0.3897 | 4,272.00 |
13 Apr 2024 | 0.3897 | -0.0003 | -0.08% | 0.3897 | 0.481 | 4,900.00 |
12 Apr 2024 | 0.390 | 0.04904 | 14.38% | 0.3825 | 0.390 | 2,575.00 |
11 Apr 2024 | 0.34096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
10 Apr 2024 | 0.34096 | -0.02083 | -5.76% | 0.34096 | 0.3425 | 6.00 |
09 Apr 2024 | 0.36179 | 0.04587 | 14.52% | 0.320 | 0.36179 | 3.00 |
08 Apr 2024 | 0.31592 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
07 Apr 2024 | 0.31592 | 0.00308 | 0.98% | 0.31592 | 0.31625 | 10.00 |
06 Apr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
05 Apr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
04 Apr 2024 | 0.31284 | -0.00716 | -2.24% | 0.31284 | 0.320 | 9.00 |
03 Apr 2024 | 0.320 | -0.0466 | -12.71% | 0.31498 | 0.3666 | 3,305.00 |
02 Apr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.00 |
01 Apr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.00 |
30 Mar 2024 | 0.3666 | -0.0134 | -3.53% | 0.3666 | 0.3666 | 72.00 |
29 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.380 | 0.380 | 0.00 |
26 Mar 2024 | 0.380 | 0.01628 | 4.48% | 0.369 | 0.380 | 1,009.00 |
25 Mar 2024 | 0.36372 | 0.02854 | 8.51% | 0.34024 | 0.36406 | 132.00 |
24 Mar 2024 | 0.33518 | -0.00272 | -0.80% | 0.33518 | 0.33575 | 7.00 |
23 Mar 2024 | 0.3379 | 0.0499 | 17.33% | 0.288 | 0.33815 | 12.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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