ONT
Ontology Rank 32
Website
Reddit
Twitter
642,963,241 ONT
Buy / Sell
Get Wallet
Ontology
Ontology Price $0.25
$0.25
Ontology 24h Vol
$118,886,517
$118,886,517
Ontology Market Cap $157,952,091
$157,952,091
24h Vol
27,626 BTC1 H
-18.76 %
24 H
-55.84 %
7 d
-66.57 %
Today Ontology price in US dollars is currently
0.2457
USD, and if converted to Bitcoin is
0.00005709
BTC. A total of 36,704 coin's are currently circulating in the Market. Ontology prices are currently experiencing a change of -55.84 %, check all cryptocurrency. Over the past 24 hours 1.189 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.
Full Name
Ontology
Symbol
ONT
Algorithm
VBFT
BTC Price
0.00005709 BTC
BTC Market
36,704 BTC
BTC 24h Vol
27,626 BTC
Total Coins Mined
642,963,241 ONT
1h
-18.76 %
24h
-55.84 %
7d
-66.57 %
Twitter
Facebook
Share Ontology Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-03-16 | $1.84 | $1.47 | $1.84 | $1.47 |
| 2018-03-17 | $1.48 | $1.27 | $1.37 | $1.19 |
| 2018-03-18 | $1.27 | $1.27 | $1.32 | $1.17 |
| 2018-03-19 | $1.27 | $1.27 | $1.33 | $1.19 |
| 2018-03-20 | $1.27 | $1.38 | $1.46 | $1.26 |
| 2018-03-21 | $1.38 | $1.41 | $1.47 | $1.33 |
| 2018-03-22 | $1.41 | $1.31 | $1.39 | $1.26 |
| 2018-03-23 | $1.31 | $1.38 | $1.43 | $1.30 |
| 2018-03-24 | $1.39 | $1.41 | $1.43 | $1.31 |
| 2018-03-25 | $1.41 | $1.48 | $1.52 | $1.36 |
| 2018-03-26 | $1.48 | $1.74 | $1.82 | $1.34 |
| 2018-03-27 | $1.74 | $2.20 | $2.43 | $1.56 |
| 2018-03-28 | $2.20 | $2.33 | $2.77 | $2.06 |
| 2018-03-29 | $2.33 | $2.12 | $2.24 | $1.83 |
| 2018-03-30 | $2.12 | $2.32 | $2.42 | $2.12 |
| 2018-03-31 | $2.32 | $2.05 | $2.32 | $2.05 |
| 2018-04-01 | $2.05 | $2.08 | $2.17 | $1.86 |
| 2018-04-02 | $2.08 | $2.05 | $2.19 | $2.03 |
| 2018-04-03 | $2.05 | $2.29 | $2.43 | $2.19 |
| 2018-04-04 | $2.29 | $2.44 | $2.46 | $2.06 |
| 2018-04-05 | $2.44 | $2.86 | $2.92 | $2.39 |
| 2018-04-06 | $2.86 | $3.06 | $3.13 | $2.61 |
| 2018-04-07 | $3.06 | $3.78 | $4.01 | $3.18 |
| 2018-04-08 | $3.78 | $3.51 | $3.93 | $3.48 |
| 2018-04-09 | $3.51 | $3.49 | $3.71 | $3.13 |
| 2018-04-10 | $3.50 | $4.66 | $4.81 | $3.64 |
| 2018-04-11 | $4.65 | $4.32 | $4.90 | $4.19 |
| 2018-04-12 | $4.31 | $4.40 | $5.14 | $4.39 |
| 2018-04-13 | $4.40 | $4.23 | $5.23 | $4.19 |
| 2018-04-14 | $4.23 | $4.35 | $4.53 | $4.14 |
| 2018-04-15 | $4.35 | $4.52 | $5.00 | $4.49 |
| 2018-04-16 | $4.52 | $4.14 | $4.45 | $4.07 |
| 2018-04-17 | $4.14 | $4.08 | $4.24 | $3.98 |
| 2018-04-18 | $4.08 | $4.28 | $4.37 | $4.16 |
| 2018-04-19 | $4.28 | $4.47 | $4.78 | $4.46 |
| 2018-04-20 | $4.47 | $4.31 | $4.89 | $4.30 |
| 2018-04-21 | $4.31 | $4.06 | $4.34 | $4.00 |
| 2018-04-22 | $4.06 | $4.00 | $4.27 | $3.95 |
| 2018-04-23 | $4.00 | $4.22 | $4.57 | $4.09 |
| 2018-04-24 | $4.22 | $4.76 | $4.96 | $4.45 |
| 2018-04-25 | $4.75 | $5.03 | $5.17 | $4.01 |
| 2018-04-26 | $5.04 | $5.27 | $6.09 | $5.20 |
| 2018-04-27 | $5.27 | $5.24 | $5.37 | $4.92 |
| 2018-04-28 | $5.24 | $6.98 | $7.40 | $5.47 |
| 2018-04-29 | $6.99 | $9.20 | $9.45 | $6.89 |
| 2018-04-30 | $9.21 | $7.81 | $9.02 | $7.48 |
| 2018-05-01 | $7.81 | $8.69 | $8.73 | $7.47 |
| 2018-05-02 | $8.69 | $8.57 | $9.02 | $8.32 |
| 2018-05-03 | $8.56 | $9.94 | $12.82 | $9.62 |
| 2018-05-04 | $9.91 | $9.75 | $10.99 | $9.20 |
| 2018-05-05 | $9.71 | $8.98 | $10.77 | $8.93 |
| 2018-05-06 | $8.97 | $9.30 | $9.83 | $8.44 |
| 2018-05-07 | $9.31 | $9.39 | $9.92 | $8.40 |
| 2018-05-08 | $9.42 | $8.85 | $9.44 | $8.82 |
| 2018-05-09 | $8.85 | $8.79 | $9.11 | $8.75 |
| 2018-05-10 | $8.79 | $8.17 | $8.58 | $8.13 |
| 2018-05-11 | $8.17 | $7.09 | $7.82 | $6.83 |
| 2018-05-12 | $7.08 | $7.27 | $7.78 | $6.34 |
| 2018-05-13 | $7.27 | $8.22 | $8.80 | $7.62 |
| 2018-05-14 | $8.22 | $7.94 | $8.41 | $7.78 |
| 2018-05-15 | $7.93 | $7.80 | $8.09 | $7.55 |
| 2018-05-16 | $7.80 | $7.32 | $7.86 | $7.25 |
| 2018-05-17 | $7.32 | $6.76 | $7.25 | $6.67 |
| 2018-05-18 | $6.76 | $6.95 | $7.19 | $6.74 |
| 2018-05-19 | $6.94 | $7.24 | $7.51 | $6.68 |
| 2018-05-20 | $7.23 | $7.97 | $8.07 | $7.28 |
| 2018-05-21 | $7.95 | $7.65 | $8.15 | $7.41 |
| 2018-05-22 | $7.65 | $6.88 | $7.10 | $6.65 |
| 2018-05-23 | $6.87 | $6.32 | $6.43 | $5.93 |
| 2018-05-24 | $6.32 | $6.85 | $7.04 | $6.25 |
| 2018-05-25 | $6.85 | $6.56 | $6.68 | $6.28 |
| 2018-05-26 | $6.56 | $6.51 | $6.58 | $6.34 |
| 2018-05-27 | $6.51 | $6.44 | $6.59 | $6.15 |
| 2018-05-28 | $6.44 | $5.81 | $5.92 | $5.62 |
| 2018-05-29 | $5.81 | $6.67 | $6.89 | $6.03 |
| 2018-05-30 | $6.68 | $6.48 | $6.67 | $6.28 |
| 2018-05-31 | $6.47 | $7.13 | $7.21 | $6.53 |
| 2018-06-01 | $7.13 | $7.08 | $7.35 | $6.90 |
| 2018-06-02 | $7.08 | $7.90 | $8.00 | $7.02 |
| 2018-06-03 | $7.90 | $8.11 | $8.33 | $7.86 |
| 2018-06-04 | $8.11 | $7.50 | $7.78 | $7.24 |
| 2018-06-05 | $7.50 | $8.09 | $8.19 | $7.49 |
| 2018-06-06 | $8.09 | $8.58 | $8.66 | $7.90 |
| 2018-06-07 | $8.56 | $8.33 | $8.83 | $8.06 |
| 2018-06-08 | $8.33 | $8.29 | $8.57 | $7.97 |
| 2018-06-09 | $8.27 | $8.03 | $8.33 | $7.98 |
| 2018-06-10 | $8.02 | $6.86 | $7.13 | $6.44 |
| 2018-06-11 | $6.85 | $7.01 | $7.03 | $6.44 |
| 2018-06-12 | $7.00 | $6.29 | $6.54 | $6.09 |
| 2018-06-13 | $6.30 | $5.94 | $6.14 | $5.77 |
| 2018-06-14 | $5.94 | $6.35 | $6.82 | $6.29 |
| 2018-06-15 | $6.33 | $5.95 | $6.04 | $5.78 |
| 2018-06-16 | $5.96 | $6.11 | $6.16 | $5.96 |
| 2018-06-17 | $6.11 | $6.15 | $6.24 | $6.06 |
| 2018-06-18 | $6.15 | $6.68 | $6.87 | $6.28 |
| 2018-06-19 | $6.68 | $6.76 | $6.96 | $6.59 |
| 2018-06-20 | $6.75 | $6.60 | $6.78 | $6.50 |
| 2018-06-21 | $6.60 | $6.36 | $6.49 | $6.23 |
| 2018-06-22 | $6.35 | $5.30 | $5.59 | $5.28 |
| 2018-06-23 | $5.30 | $5.11 | $5.50 | $4.98 |
| 2018-06-24 | $5.11 | $5.09 | $5.48 | $4.34 |
| 2018-06-25 | $5.09 | $5.61 | $5.73 | $4.91 |
| 2018-06-26 | $5.61 | $5.05 | $5.46 | $5.02 |
| 2018-06-27 | $5.05 | $5.43 | $5.54 | $5.17 |
| 2018-06-28 | $5.43 | $4.75 | $5.22 | $4.55 |
| 2018-06-29 | $4.77 | $5.16 | $5.28 | $4.88 |
| 2018-06-30 | $5.16 | $5.28 | $5.60 | $5.17 |
| 2018-07-01 | $5.28 | $5.09 | $5.30 | $5.00 |
| 2018-07-02 | $5.09 | $5.33 | $5.49 | $5.18 |
| 2018-07-03 | $5.32 | $5.05 | $5.25 | $4.97 |
| 2018-07-04 | $5.05 | $5.10 | $5.23 | $5.02 |
| 2018-07-05 | $5.10 | $5.02 | $5.20 | $4.78 |
| 2018-07-06 | $5.02 | $4.78 | $5.05 | $4.56 |
| 2018-07-07 | $4.78 | $4.65 | $4.97 | $4.60 |
| 2018-07-08 | $4.64 | $4.52 | $4.67 | $4.47 |
| 2018-07-09 | $4.50 | $4.09 | $4.43 | $4.06 |
| 2018-07-10 | $4.09 | $3.57 | $3.87 | $3.57 |
| 2018-07-11 | $3.57 | $3.54 | $3.78 | $3.46 |
| 2018-07-12 | $3.53 | $3.35 | $3.43 | $3.20 |
| 2018-07-13 | $3.36 | $3.46 | $3.70 | $3.32 |
| 2018-07-14 | $3.47 | $3.43 | $3.49 | $3.30 |
| 2018-07-15 | $3.43 | $3.53 | $3.69 | $3.52 |
| 2018-07-16 | $3.53 | $3.82 | $3.96 | $3.71 |
| 2018-07-17 | $3.82 | $3.96 | $4.01 | $3.80 |
| 2018-07-18 | $3.96 | $3.84 | $3.99 | $3.65 |
| 2018-07-19 | $3.84 | $3.61 | $3.84 | $3.59 |
| 2018-07-20 | $3.62 | $3.36 | $3.49 | $3.28 |
| 2018-07-21 | $3.36 | $3.47 | $3.53 | $3.38 |
| 2018-07-22 | $3.48 | $3.31 | $3.46 | $3.27 |
| 2018-07-23 | $3.31 | $3.17 | $3.29 | $3.13 |
| 2018-07-24 | $3.16 | $3.30 | $3.41 | $3.19 |
| 2018-07-25 | $3.30 | $3.51 | $3.57 | $3.17 |
| 2018-07-26 | $3.51 | $3.29 | $3.52 | $3.23 |
| 2018-07-27 | $3.29 | $3.41 | $3.50 | $3.24 |
| 2018-07-28 | $3.41 | $3.34 | $3.45 | $3.30 |
| 2018-07-29 | $3.34 | $3.22 | $3.35 | $3.21 |
| 2018-07-30 | $3.22 | $2.97 | $3.16 | $2.96 |
| 2018-07-31 | $2.97 | $2.74 | $2.85 | $2.65 |
| 2018-08-01 | $2.73 | $2.62 | $2.67 | $2.50 |
| 2018-08-02 | $2.61 | $2.36 | $2.62 | $2.35 |
| 2018-08-03 | $2.36 | $2.27 | $2.44 | $2.25 |
| 2018-08-04 | $2.27 | $2.20 | $2.33 | $2.17 |
| 2018-08-05 | $2.20 | $2.29 | $2.33 | $2.20 |
| 2018-08-06 | $2.29 | $2.20 | $2.34 | $2.17 |
| 2018-08-07 | $2.20 | $2.14 | $2.20 | $2.03 |
| 2018-08-08 | $2.14 | $1.82 | $2.23 | $1.75 |
| 2018-08-09 | $1.83 | $1.90 | $1.96 | $1.83 |
| 2018-08-10 | $1.90 | $1.66 | $1.75 | $1.60 |
| 2018-08-11 | $1.66 | $1.44 | $1.60 | $1.41 |
| 2018-08-12 | $1.44 | $1.50 | $1.56 | $1.40 |
| 2018-08-13 | $1.50 | $1.26 | $1.35 | $1.24 |
| 2018-08-14 | $1.27 | $1.21 | $1.28 | $1.15 |
| 2018-08-15 | $1.21 | $1.31 | $1.36 | $1.22 |
| 2018-08-16 | $1.31 | $1.72 | $1.75 | $1.33 |
| 2018-08-17 | $1.72 | $2.69 | $2.76 | $1.89 |
| 2018-08-18 | $2.69 | $2.13 | $2.65 | $1.85 |
| 2018-08-19 | $2.12 | $2.36 | $2.40 | $2.06 |
| 2018-08-20 | $2.36 | $2.12 | $2.41 | $2.06 |
| 2018-08-21 | $2.11 | $2.26 | $2.33 | $2.14 |
| 2018-08-22 | $2.26 | $2.09 | $2.27 | $1.98 |
| 2018-08-23 | $2.08 | $2.17 | $2.20 | $2.06 |
| 2018-08-24 | $2.18 | $2.16 | $2.24 | $2.13 |
| 2018-08-25 | $2.16 | $2.35 | $2.45 | $2.11 |
| 2018-08-26 | $2.35 | $2.38 | $2.43 | $2.21 |
| 2018-08-27 | $2.38 | $2.69 | $2.76 | $2.45 |
| 2018-08-28 | $2.68 | $2.81 | $2.86 | $2.68 |
| 2018-08-29 | $2.81 | $2.54 | $2.78 | $2.48 |
| 2018-08-30 | $2.55 | $2.51 | $2.54 | $2.38 |
| 2018-08-31 | $2.51 | $2.46 | $2.55 | $2.43 |
| 2018-09-01 | $2.46 | $2.62 | $2.71 | $2.57 |
| 2018-09-02 | $2.62 | $2.50 | $2.62 | $2.46 |
| 2018-09-03 | $2.50 | $2.41 | $2.46 | $2.37 |
| 2018-09-04 | $2.41 | $2.42 | $2.47 | $2.38 |
| 2018-09-05 | $2.42 | $1.84 | $1.99 | $1.80 |
| 2018-09-06 | $1.83 | $2.09 | $2.09 | $1.84 |
| 2018-09-07 | $2.09 | $1.96 | $2.02 | $1.91 |
| 2018-09-08 | $1.97 | $1.88 | $1.90 | $1.80 |
| 2018-09-09 | $1.88 | $1.84 | $1.90 | $1.82 |
| 2018-09-10 | $1.85 | $1.85 | $1.91 | $1.83 |
| 2018-09-11 | $1.85 | $1.75 | $1.80 | $1.73 |
| 2018-09-12 | $1.75 | $1.73 | $1.78 | $1.70 |
| 2018-09-13 | $1.73 | $1.89 | $2.01 | $1.88 |
| 2018-09-14 | $1.90 | $1.81 | $1.88 | $1.78 |
| 2018-09-15 | $1.81 | $1.84 | $1.93 | $1.82 |
| 2018-09-16 | $1.84 | $1.83 | $1.88 | $1.80 |
| 2018-09-17 | $1.83 | $1.68 | $1.71 | $1.58 |
| 2018-09-18 | $1.68 | $1.72 | $1.80 | $1.69 |
| 2018-09-19 | $1.72 | $1.71 | $1.75 | $1.69 |
| 2018-09-20 | $1.71 | $1.84 | $1.89 | $1.82 |
| 2018-09-21 | $1.84 | $2.15 | $2.20 | $1.93 |
| 2018-09-22 | $2.15 | $2.06 | $2.15 | $2.00 |
| 2018-09-23 | $2.06 | $2.08 | $2.13 | $2.05 |
| 2018-09-24 | $2.08 | $1.90 | $1.95 | $1.87 |
| 2018-09-25 | $1.90 | $1.86 | $1.90 | $1.79 |
| 2018-09-26 | $1.86 | $1.82 | $1.86 | $1.81 |
| 2018-09-27 | $1.82 | $1.92 | $2.00 | $1.91 |
| 2018-09-28 | $1.92 | $2.01 | $2.08 | $1.85 |
| 2018-09-29 | $2.01 | $1.99 | $2.11 | $1.96 |
| 2018-09-30 | $1.99 | $2.00 | $2.02 | $1.96 |
| 2018-10-01 | $2.00 | $1.98 | $2.01 | $1.96 |
| 2018-10-02 | $1.98 | $1.97 | $1.99 | $1.92 |
| 2018-10-03 | $1.97 | $1.90 | $1.94 | $1.86 |
| 2018-10-04 | $1.90 | $1.92 | $1.93 | $1.89 |
| 2018-10-05 | $1.92 | $1.95 | $1.99 | $1.93 |
| 2018-10-06 | $1.95 | $1.93 | $1.95 | $1.92 |
| 2018-10-07 | $1.93 | $1.93 | $1.95 | $1.92 |
| 2018-10-08 | $1.93 | $2.06 | $2.13 | $1.96 |
| 2018-10-09 | $2.06 | $2.07 | $2.15 | $2.03 |
| 2018-10-10 | $2.07 | $2.05 | $2.08 | $2.00 |
| 2018-10-11 | $2.05 | $1.72 | $1.81 | $1.69 |
| 2018-10-12 | $1.72 | $1.76 | $1.80 | $1.74 |
| 2018-10-13 | $1.76 | $1.78 | $1.82 | $1.77 |
| 2018-10-14 | $1.78 | $1.78 | $1.79 | $1.74 |
| 2018-10-15 | $1.79 | $1.85 | $1.93 | $1.78 |
| 2018-10-16 | $1.85 | $1.84 | $1.86 | $1.81 |
| 2018-10-17 | $1.84 | $1.85 | $1.86 | $1.81 |
| 2018-10-18 | $1.85 | $1.83 | $1.87 | $1.79 |
| 2018-10-19 | $1.83 | $1.81 | $1.84 | $1.80 |
| 2018-10-20 | $1.81 | $1.84 | $1.85 | $1.81 |
| 2018-10-21 | $1.84 | $1.82 | $1.85 | $1.81 |
| 2018-10-22 | $1.82 | $1.81 | $1.82 | $1.79 |
| 2018-10-23 | $1.81 | $1.78 | $1.81 | $1.78 |
| 2018-10-24 | $1.78 | $1.79 | $1.79 | $1.77 |
| 2018-10-25 | $1.79 | $1.74 | $1.77 | $1.73 |
| 2018-10-26 | $1.74 | $1.76 | $1.77 | $1.71 |
| 2018-10-27 | $1.75 | $1.70 | $1.76 | $1.69 |
| 2018-10-28 | $1.70 | $1.76 | $1.81 | $1.70 |
| 2018-10-29 | $1.76 | $1.65 | $1.75 | $1.62 |
| 2018-10-30 | $1.65 | $1.63 | $1.67 | $1.62 |
| 2018-10-31 | $1.63 | $1.66 | $1.67 | $1.63 |
| 2018-11-01 | $1.66 | $1.68 | $1.71 | $1.64 |
| 2018-11-02 | $1.68 | $1.68 | $1.73 | $1.67 |
| 2018-11-03 | $1.68 | $1.66 | $1.67 | $1.65 |
| 2018-11-04 | $1.66 | $1.73 | $1.83 | $1.70 |
| 2018-11-05 | $1.73 | $1.68 | $1.72 | $1.67 |
| 2018-11-06 | $1.68 | $1.72 | $1.78 | $1.71 |
| 2018-11-07 | $1.72 | $1.68 | $1.73 | $1.67 |
| 2018-11-08 | $1.68 | $1.65 | $1.69 | $1.63 |
| 2018-11-09 | $1.65 | $1.62 | $1.65 | $1.61 |
| 2018-11-10 | $1.62 | $1.64 | $1.64 | $1.62 |
| 2018-11-11 | $1.64 | $1.64 | $1.64 | $1.62 |
| 2018-11-12 | $1.64 | $1.63 | $1.63 | $1.58 |
| 2018-11-13 | $1.63 | $1.57 | $1.59 | $1.56 |
| 2018-11-14 | $1.57 | $1.44 | $1.54 | $1.28 |
| 2018-11-15 | $1.44 | $1.48 | $1.48 | $1.35 |
| 2018-11-16 | $1.48 | $1.37 | $1.43 | $1.34 |
| 2018-11-17 | $1.37 | $1.34 | $1.37 | $1.32 |
| 2018-11-18 | $1.34 | $1.35 | $1.37 | $1.33 |
| 2018-11-19 | $1.35 | $1.14 | $1.15 | $1.06 |
| 2018-11-20 | $1.14 | $0.9850000 | $1.01 | $0.8214000 |
| 2018-11-21 | $0.9854000 | $1.03 | $1.07 | $1.00 |
| 2018-11-22 | $1.03 | $0.9563000 | $0.9586000 | $0.9206000 |
| 2018-11-23 | $0.9607000 | $0.9898000 | $0.9952000 | $0.9256000 |
| 2018-11-24 | $0.9898000 | $0.8984000 | $0.9100000 | $0.8810000 |
| 2018-11-25 | $0.8983000 | $0.8628000 | $0.9495000 | $0.8422000 |
| 2018-11-26 | $0.8623000 | $0.7675000 | $0.8218000 | $0.7520000 |
| 2018-11-27 | $0.7677000 | $0.7677000 | $0.7925000 | $0.7472000 |
| 2018-11-28 | $0.7678000 | $0.8643000 | $0.9072000 | $0.8294000 |
| 2018-11-29 | $0.8643000 | $0.8294000 | $0.8434000 | $0.8085000 |
| 2018-11-30 | $0.8294000 | $0.7769000 | $0.8005000 | $0.7490000 |
| 2018-12-01 | $0.7769000 | $0.8102000 | $0.8399000 | $0.8028000 |
| 2018-12-02 | $0.8102000 | $0.8173000 | $0.8438000 | $0.7928000 |
| 2018-12-03 | $0.8174000 | $0.7474000 | $0.7648000 | $0.7414000 |
| 2018-12-04 | $0.7474000 | $0.7346000 | $0.7642000 | $0.7135000 |
| 2018-12-05 | $0.7346000 | $0.6595000 | $0.6869000 | $0.6551000 |
| 2018-12-06 | $0.6595000 | $0.5517000 | $0.5982000 | $0.5495000 |
| 2018-12-07 | $0.5517000 | $0.5574000 | $0.6108000 | $0.5403000 |
| 2018-12-08 | $0.5574000 | $0.5544000 | $0.5717000 | $0.5395000 |
| 2018-12-09 | $0.5544000 | $0.5709000 | $0.5782000 | $0.5606000 |
| 2018-12-10 | $0.5709000 | $0.5388000 | $0.5564000 | $0.5284000 |
| 2018-12-11 | $0.5388000 | $0.5249000 | $0.5290000 | $0.5157000 |
| 2018-12-12 | $0.5249000 | $0.5371000 | $0.5470000 | $0.5305000 |
| 2018-12-13 | $0.5371000 | $0.5075000 | $0.5158000 | $0.5013000 |
| 2018-12-14 | $0.5075000 | $0.4716000 | $0.4929000 | $0.4662000 |
| 2018-12-15 | $0.4716000 | $0.4544000 | $0.4757000 | $0.4405000 |
| 2018-12-16 | $0.4544000 | $0.4610000 | $0.4675000 | $0.4503000 |
| 2018-12-17 | $0.4610000 | $0.5856000 | $0.6004000 | $0.5131000 |
| 2018-12-18 | $0.5856000 | $0.7015000 | $0.7052000 | $0.6074000 |
| 2018-12-19 | $0.7015000 | $0.6165000 | $0.6929000 | $0.6110000 |
| 2018-12-20 | $0.6165000 | $0.6766000 | $0.7282000 | $0.6648000 |
| 2018-12-21 | $0.6766000 | $0.7121000 | $0.7528000 | $0.6226000 |
| 2018-12-22 | $0.7121000 | $0.7532000 | $0.8373000 | $0.7395000 |
| 2018-12-23 | $0.7532000 | $0.7561000 | $0.8376000 | $0.7449000 |
| 2018-12-24 | $0.7561000 | $0.7775000 | $0.8108000 | $0.7373000 |
| 2018-12-25 | $0.7775000 | $0.6709000 | $0.7333000 | $0.6497000 |
| 2018-12-26 | $0.6709000 | $0.6442000 | $0.6851000 | $0.6388000 |
| 2018-12-27 | $0.6442000 | $0.5621000 | $0.5873000 | $0.5434000 |
| 2018-12-28 | $0.5621000 | $0.6349000 | $0.6784000 | $0.6316000 |
| 2018-12-29 | $0.6349000 | $0.6081000 | $0.6404000 | $0.5985000 |
| 2018-12-30 | $0.6081000 | $0.6269000 | $0.6409000 | $0.6194000 |
| 2018-12-31 | $0.6269000 | $0.5906000 | $0.5968000 | $0.5787000 |
| 2019-01-01 | $0.5906000 | $0.6109000 | $0.6330000 | $0.6006000 |
| 2019-01-02 | $0.6109000 | $0.6498000 | $0.6992000 | $0.6432000 |
| 2019-01-03 | $0.6498000 | $0.6078000 | $0.6257000 | $0.5993000 |
| 2019-01-04 | $0.6078000 | $0.6132000 | $0.6410000 | $0.6098000 |
| 2019-01-05 | $0.6132000 | $0.6288000 | $0.6394000 | $0.5965000 |
| 2019-01-06 | $0.6288000 | $0.6585000 | $0.6687000 | $0.6319000 |
| 2019-01-07 | $0.6585000 | $0.6297000 | $0.6476000 | $0.6237000 |
| 2019-01-08 | $0.6297000 | $0.6461000 | $0.6650000 | $0.6230000 |
| 2019-01-09 | $0.6461000 | $0.7259000 | $0.7392000 | $0.6450000 |
| 2019-01-10 | $0.7259000 | $0.5955000 | $0.6351000 | $0.5716000 |
| 2019-01-11 | $0.5955000 | $0.6401000 | $0.6546000 | $0.5826000 |
| 2019-01-12 | $0.6401000 | $0.6174000 | $0.6494000 | $0.6051000 |
| 2019-01-13 | $0.6174000 | $0.5750000 | $0.5783000 | $0.5567000 |
| 2019-01-14 | $0.5750000 | $0.6129000 | $0.6497000 | $0.6039000 |
| 2019-01-15 | $0.6129000 | $0.5885000 | $0.5894000 | $0.5587000 |
| 2019-01-16 | $0.5885000 | $0.6238000 | $0.6290000 | $0.5948000 |
| 2019-01-17 | $0.6238000 | $0.6260000 | $0.6367000 | $0.6181000 |
| 2019-01-18 | $0.6260000 | $0.6060000 | $0.6120000 | $0.5979000 |
| 2019-01-19 | $0.6060000 | $0.6224000 | $0.6319000 | $0.6128000 |
| 2019-01-20 | $0.6224000 | $0.5935000 | $0.6060000 | $0.5799000 |
| 2019-01-21 | $0.5935000 | $0.5831000 | $0.5901000 | $0.5776000 |
| 2019-01-22 | $0.5831000 | $0.6086000 | $0.6155000 | $0.5918000 |
| 2019-01-23 | $0.6086000 | $0.5989000 | $0.6103000 | $0.5938000 |
| 2019-01-24 | $0.5989000 | $0.6000000 | $0.6085000 | $0.5956000 |
| 2019-01-25 | $0.6000000 | $0.6150000 | $0.6263000 | $0.5881000 |
| 2019-01-26 | $0.6150000 | $0.6126000 | $0.6340000 | $0.6065000 |
| 2019-01-27 | $0.6126000 | $0.5994000 | $0.6033000 | $0.5767000 |
| 2019-01-28 | $0.5994000 | $0.5617000 | $0.5721000 | $0.5528000 |
| 2019-01-29 | $0.5617000 | $0.5429000 | $0.5599000 | $0.5395000 |
| 2019-01-30 | $0.5429000 | $0.5554000 | $0.5692000 | $0.5509000 |
| 2019-01-31 | $0.5554000 | $0.5350000 | $0.5490000 | $0.5288000 |
| 2019-02-01 | $0.5350000 | $0.5407000 | $0.5449000 | $0.5341000 |
| 2019-02-02 | $0.5407000 | $0.5550000 | $0.5651000 | $0.5521000 |
| 2019-02-03 | $0.5550000 | $0.5367000 | $0.5402000 | $0.5319000 |
| 2019-02-04 | $0.5367000 | $0.5302000 | $0.5370000 | $0.5266000 |
| 2019-02-05 | $0.5302000 | $0.5265000 | $0.5311000 | $0.5199000 |
| 2019-02-06 | $0.5265000 | $0.5135000 | $0.5259000 | $0.5007000 |
| 2019-02-07 | $0.5135000 | $0.5166000 | $0.5267000 | $0.5030000 |
| 2019-02-08 | $0.5166000 | $0.5647000 | $0.6007000 | $0.5611000 |
| 2019-02-09 | $0.5647000 | $0.5789000 | $0.6028000 | $0.5610000 |
| 2019-02-10 | $0.5789000 | $0.5902000 | $0.6191000 | $0.5877000 |
| 2019-02-11 | $0.5902000 | $0.5789000 | $0.5821000 | $0.5666000 |
| 2019-02-12 | $0.5789000 | $0.5808000 | $0.5890000 | $0.5722000 |
| 2019-02-13 | $0.5808000 | $0.5774000 | $0.6005000 | $0.5760000 |
| 2019-02-14 | $0.5774000 | $0.5685000 | $0.5722000 | $0.5580000 |
| 2019-02-15 | $0.5685000 | $0.6745000 | $0.6840000 | $0.5652000 |
| 2019-02-16 | $0.6745000 | $0.6294000 | $0.7164000 | $0.6294000 |
| 2019-02-17 | $0.6294000 | $0.6478000 | $0.7251000 | $0.6441000 |
| 2019-02-18 | $0.6478000 | $0.6805000 | $0.7089000 | $0.3741000 |
| 2019-02-19 | $0.6805000 | $0.6826000 | $0.7103000 | $0.3629000 |
| 2019-02-20 | $0.6826000 | $0.7518000 | $0.7787000 | $0.6894000 |
| 2019-02-21 | $0.7518000 | $0.7359000 | $0.7581000 | $0.7199000 |
| 2019-02-22 | $0.7359000 | $0.8194000 | $0.8391000 | $0.7492000 |
| 2019-02-23 | $0.8194000 | $0.9783000 | $1.05 | $0.8727000 |
| 2019-02-24 | $0.9783000 | $0.9852000 | $1.00 | $0.7937000 |
| 2019-02-25 | $0.9852000 | $0.9825000 | $1.05 | $0.9188000 |
| 2019-02-26 | $0.9825000 | $0.9149000 | $0.9958000 | $0.8984000 |
| 2019-02-27 | $0.9149000 | $0.9050000 | $0.9191000 | $0.8609000 |
| 2019-02-28 | $0.9050000 | $0.9061000 | $0.9475000 | $0.8852000 |
| 2019-03-01 | $0.9061000 | $0.9359000 | $0.9431000 | $0.8922000 |
| 2019-03-02 | $0.9359000 | $0.8894000 | $0.9201000 | $0.8802000 |
| 2019-03-03 | $0.8894000 | $0.8773000 | $0.8942000 | $0.8624000 |
| 2019-03-04 | $0.8773000 | $0.7982000 | $0.8487000 | $0.7869000 |
| 2019-03-05 | $0.7982000 | $0.9296000 | $0.9361000 | $0.8444000 |
| 2019-03-06 | $0.9296000 | $0.9052000 | $0.9365000 | $0.8971000 |
| 2019-03-07 | $0.9052000 | $1.01 | $1.04 | $0.8995000 |
| 2019-03-08 | $1.01 | $0.9831000 | $1.03 | $0.9505000 |
| 2019-03-09 | $0.9831000 | $0.9920000 | $1.05 | $0.9789000 |
| 2019-03-10 | $0.9920000 | $0.9645000 | $0.9913000 | $0.9322000 |
| 2019-03-11 | $0.9645000 | $0.9157000 | $0.9517000 | $0.8991000 |
| 2019-03-12 | $0.9157000 | $0.9688000 | $1.01 | $0.8973000 |
| 2019-03-13 | $0.9688000 | $1.02 | $1.05 | $0.9384000 |
| 2019-03-14 | $1.02 | $0.9977000 | $1.03 | $0.9844000 |
| 2019-03-15 | $0.9977000 | $1.01 | $1.04 | $0.9985000 |
| 2019-03-16 | $1.01 | $1.08 | $1.08 | $1.03 |
| 2019-03-17 | $1.08 | $1.12 | $1.15 | $1.04 |
| 2019-03-18 | $1.12 | $1.09 | $1.13 | $1.06 |
| 2019-03-19 | $1.09 | $1.13 | $1.13 | $1.08 |
| 2019-03-20 | $1.13 | $1.33 | $1.35 | $1.11 |
| 2019-03-21 | $1.33 | $1.29 | $1.36 | $1.19 |
| 2019-03-22 | $1.29 | $1.29 | $1.35 | $1.24 |
| 2019-03-23 | $1.29 | $1.27 | $1.32 | $1.26 |
| 2019-03-24 | $1.27 | $1.24 | $1.25 | $1.21 |
| 2019-03-25 | $1.24 | $1.19 | $1.24 | $1.16 |
| 2019-03-26 | $1.19 | $1.17 | $1.20 | $1.12 |
| 2019-03-27 | $1.17 | $1.27 | $1.28 | $1.22 |
| 2019-03-28 | $1.27 | $1.23 | $1.25 | $1.21 |
| 2019-03-29 | $1.23 | $1.26 | $1.30 | $1.26 |
| 2019-03-30 | $1.26 | $1.30 | $1.34 | $1.24 |
| 2019-03-31 | $1.30 | $1.31 | $1.32 | $1.28 |
| 2019-04-01 | $1.31 | $1.32 | $1.36 | $1.29 |
| 2019-04-02 | $1.32 | $1.47 | $1.55 | $1.45 |
| 2019-04-03 | $1.47 | $1.47 | $1.56 | $1.39 |
| 2019-04-04 | $1.47 | $1.59 | $1.63 | $1.43 |
| 2019-04-05 | $1.59 | $1.63 | $1.71 | $1.60 |
| 2019-04-06 | $1.63 | $1.57 | $1.64 | $1.55 |
| 2019-04-07 | $1.57 | $1.55 | $1.67 | $1.53 |
| 2019-04-08 | $1.55 | $1.52 | $1.60 | $1.47 |
| 2019-04-09 | $1.52 | $1.46 | $1.50 | $1.42 |
| 2019-04-10 | $1.46 | $1.50 | $1.53 | $1.46 |
| 2019-04-11 | $1.50 | $1.33 | $1.41 | $1.27 |
| 2019-04-12 | $1.33 | $1.34 | $1.37 | $1.27 |
| 2019-04-13 | $1.34 | $1.33 | $1.35 | $1.31 |
| 2019-04-14 | $1.33 | $1.37 | $1.38 | $1.34 |
| 2019-04-15 | $1.37 | $1.30 | $1.32 | $1.28 |
| 2019-04-16 | $1.30 | $1.32 | $1.35 | $1.30 |
| 2019-04-17 | $1.32 | $1.33 | $1.36 | $1.32 |
| 2019-04-18 | $1.33 | $1.34 | $1.40 | $1.33 |
| 2019-04-19 | $1.34 | $1.31 | $1.35 | $1.31 |
| 2019-04-20 | $1.31 | $1.32 | $1.33 | $1.29 |
| 2019-04-21 | $1.32 | $1.23 | $1.30 | $1.21 |
| 2019-04-22 | $1.23 | $1.23 | $1.25 | $1.20 |
| 2019-04-23 | $1.23 | $1.16 | $1.25 | $1.16 |
| 2019-04-24 | $1.16 | $1.13 | $1.14 | $1.07 |
| 2019-04-25 | $1.13 | $1.02 | $1.06 | $1.01 |
| 2019-04-26 | $1.02 | $1.05 | $1.06 | $1.01 |
| 2019-04-27 | $1.05 | $1.13 | $1.17 | $1.05 |
| 2019-04-28 | $1.14 | $1.12 | $1.17 | $1.10 |
| 2019-04-29 | $1.12 | $1.06 | $1.12 | $1.04 |
| 2019-04-30 | $1.06 | $1.13 | $1.15 | $1.08 |
| 2019-05-01 | $1.13 | $1.12 | $1.13 | $1.09 |
| 2019-05-02 | $1.12 | $1.10 | $1.13 | $1.09 |
| 2019-05-03 | $1.10 | $1.14 | $1.17 | $1.14 |
| 2019-05-04 | $1.14 | $1.09 | $1.15 | $1.06 |
| 2019-05-05 | $1.09 | $1.09 | $1.10 | $1.08 |
| 2019-05-06 | $1.09 | $1.08 | $1.16 | $1.06 |
| 2019-05-07 | $1.08 | $1.04 | $1.05 | $1.01 |
| 2019-05-08 | $1.04 | $1.05 | $1.07 | $1.04 |
| 2019-05-09 | $1.05 | $1.02 | $1.06 | $1.02 |
| 2019-05-10 | $1.02 | $1.06 | $1.07 | $0.9995000 |
| 2019-05-11 | $1.06 | $1.21 | $1.23 | $1.15 |
| 2019-05-12 | $1.21 | $1.16 | $1.18 | $1.13 |
| 2019-05-13 | $1.16 | $1.28 | $1.29 | $1.19 |
| 2019-05-14 | $1.28 | $1.47 | $1.56 | $1.35 |
| 2019-05-15 | $1.47 | $1.60 | $1.71 | $1.55 |
| 2019-05-16 | $1.60 | $1.44 | $1.70 | $1.43 |
| 2019-05-17 | $1.44 | $1.38 | $1.41 | $1.32 |
| 2019-05-18 | $1.38 | $1.31 | $1.33 | $1.30 |
| 2019-05-19 | $1.31 | $1.42 | $1.47 | $1.42 |
| 2019-05-20 | $1.42 | $1.38 | $1.43 | $1.35 |
| 2019-05-21 | $1.38 | $1.39 | $1.43 | $1.37 |
| 2019-05-22 | $1.39 | $1.32 | $1.34 | $1.28 |
| 2019-05-23 | $1.32 | $1.32 | $1.33 | $1.30 |
| 2019-05-24 | $1.32 | $1.34 | $1.37 | $1.33 |
| 2019-05-25 | $1.34 | $1.35 | $1.38 | $1.33 |
| 2019-05-26 | $1.35 | $1.43 | $1.46 | $1.40 |
| 2019-05-27 | $1.43 | $1.49 | $1.50 | $1.43 |
| 2019-05-28 | $1.49 | $1.48 | $1.53 | $1.45 |
| 2019-05-29 | $1.48 | $1.53 | $1.58 | $1.42 |
| 2019-05-30 | $1.53 | $1.44 | $1.53 | $1.37 |
| 2019-05-31 | $1.44 | $1.52 | $1.54 | $1.48 |
| 2019-06-01 | $1.52 | $1.47 | $1.52 | $1.44 |
| 2019-06-02 | $1.47 | $1.50 | $1.55 | $1.49 |
| 2019-06-03 | $1.50 | $1.35 | $1.40 | $1.34 |
| 2019-06-04 | $1.35 | $1.25 | $1.31 | $1.24 |
| 2019-06-05 | $1.25 | $1.30 | $1.31 | $1.27 |
| 2019-06-06 | $1.30 | $1.31 | $1.35 | $1.29 |
| 2019-06-07 | $1.31 | $1.33 | $1.35 | $1.30 |
| 2019-06-08 | $1.33 | $1.32 | $1.34 | $1.29 |
| 2019-06-09 | $1.32 | $1.33 | $1.35 | $1.25 |
| 2019-06-10 | $1.33 | $1.41 | $1.58 | $1.41 |
| 2019-06-11 | $1.41 | $1.42 | $1.46 | $1.37 |
| 2019-06-12 | $1.42 | $1.43 | $1.54 | $1.43 |
| 2019-06-13 | $1.43 | $1.43 | $1.47 | $1.38 |
| 2019-06-14 | $1.43 | $1.42 | $1.49 | $1.40 |
| 2019-06-15 | $1.42 | $1.45 | $1.49 | $1.42 |
| 2019-06-16 | $1.45 | $1.45 | $1.46 | $1.41 |
| 2019-06-17 | $1.45 | $1.55 | $1.55 | $1.46 |
| 2019-06-18 | $1.55 | $1.43 | $1.51 | $1.42 |
| 2019-06-19 | $1.43 | $1.44 | $1.46 | $1.43 |
| 2019-06-20 | $1.44 | $1.41 | $1.48 | $1.38 |
| 2019-06-21 | $1.41 | $1.43 | $1.53 | $1.41 |
| 2019-06-22 | $1.43 | $1.60 | $1.66 | $1.46 |
| 2019-06-23 | $1.60 | $1.54 | $1.63 | $1.52 |
| 2019-06-24 | $1.54 | $1.61 | $1.61 | $1.53 |
| 2019-06-25 | $1.61 | $1.77 | $1.83 | $1.60 |
| 2019-06-26 | $1.77 | $1.66 | $1.94 | $1.60 |
| 2019-06-27 | $1.66 | $1.44 | $1.49 | $1.41 |
| 2019-06-28 | $1.44 | $1.53 | $1.58 | $1.47 |
| 2019-06-29 | $1.53 | $1.55 | $1.60 | $1.54 |
| 2019-06-30 | $1.55 | $1.42 | $1.53 | $1.40 |
| 2019-07-01 | $1.42 | $1.42 | $1.47 | $1.40 |
| 2019-07-02 | $1.42 | $1.40 | $1.42 | $1.38 |
| 2019-07-03 | $1.40 | $1.43 | $1.46 | $1.42 |
| 2019-07-04 | $1.43 | $1.37 | $1.40 | $1.32 |
| 2019-07-05 | $1.37 | $1.35 | $1.41 | $1.35 |
| 2019-07-06 | $1.35 | $1.37 | $1.39 | $1.35 |
| 2019-07-07 | $1.37 | $1.39 | $1.47 | $1.37 |
| 2019-07-08 | $1.39 | $1.39 | $1.44 | $1.38 |
| 2019-07-09 | $1.39 | $1.36 | $1.39 | $1.34 |
| 2019-07-10 | $1.36 | $1.23 | $1.28 | $1.17 |
| 2019-07-11 | $1.23 | $1.07 | $1.15 | $0.9706000 |
| 2019-07-12 | $1.07 | $1.12 | $1.14 | $1.07 |
| 2019-07-13 | $1.12 | $1.07 | $1.11 | $1.05 |
| 2019-07-14 | $1.07 | $0.8960000 | $0.9273000 | $0.8766000 |
| 2019-07-15 | $0.8960000 | $0.9137000 | $0.9228000 | $0.8824000 |
| 2019-07-16 | $0.9137000 | $0.7938000 | $0.8159000 | $0.7708000 |
| 2019-07-17 | $0.7938000 | $0.8435000 | $0.8724000 | $0.8390000 |
| 2019-07-18 | $0.8435000 | $0.9500000 | $1.01 | $0.9026000 |
| 2019-07-19 | $0.9500000 | $0.9449000 | $0.9500000 | $0.9161000 |
| 2019-07-20 | $0.9449000 | $1.03 | $1.09 | $0.9629000 |
| 2019-07-21 | $1.03 | $1.03 | $1.05 | $0.9987000 |
| 2019-07-22 | $1.03 | $0.9912000 | $1.01 | $0.9673000 |
| 2019-07-23 | $0.9912000 | $0.9388000 | $0.9743000 | $0.9199000 |
| 2019-07-24 | $0.9388000 | $1.03 | $1.04 | $0.9574000 |
| 2019-07-25 | $1.03 | $1.05 | $1.06 | $0.9946000 |
| 2019-07-26 | $1.05 | $1.06 | $1.12 | $1.02 |
| 2019-07-27 | $1.06 | $0.9749000 | $1.02 | $0.9522000 |
| 2019-07-28 | $0.9749000 | $0.9745000 | $0.9964000 | $0.9683000 |
| 2019-07-29 | $0.9745000 | $0.9755000 | $1.01 | $0.9683000 |
| 2019-07-30 | $0.9755000 | $0.9671000 | $0.9784000 | $0.9551000 |
| 2019-07-31 | $0.9671000 | $1.01 | $1.03 | $0.9946000 |
| 2019-08-01 | $1.01 | $0.9864000 | $1.02 | $0.9677000 |
| 2019-08-02 | $0.9864000 | $0.9690000 | $1.00 | $0.9620000 |
| 2019-08-03 | $0.9690000 | $0.9796000 | $0.9991000 | $0.9749000 |
| 2019-08-04 | $0.9796000 | $0.9621000 | $0.9939000 | $0.9565000 |
| 2019-08-05 | $0.9621000 | $1.00 | $1.02 | $0.9843000 |
| 2019-08-06 | $1.00 | $0.9591000 | $0.9842000 | $0.9395000 |
| 2019-08-07 | $0.9591000 | $0.9297000 | $0.9625000 | $0.9275000 |
| 2019-08-08 | $0.9297000 | $0.9088000 | $0.9444000 | $0.8860000 |
| 2019-08-09 | $0.9088000 | $0.8701000 | $0.8850000 | $0.8471000 |
| 2019-08-10 | $0.8701000 | $0.8915000 | $0.8954000 | $0.8399000 |
| 2019-08-11 | $0.8915000 | $0.9060000 | $0.9411000 | $0.8952000 |
| 2019-08-12 | $0.9060000 | $0.8791000 | $0.8988000 | $0.8701000 |
| 2019-08-13 | $0.8791000 | $0.8562000 | $0.8733000 | $0.8472000 |
| 2019-08-14 | $0.8562000 | $0.7868000 | $0.8055000 | $0.7603000 |
| 2019-08-15 | $0.7868000 | $0.7755000 | $0.8168000 | $0.6997000 |
| 2019-08-16 | $0.7755000 | $0.7528000 | $0.7798000 | $0.7468000 |
| 2019-08-17 | $0.7528000 | $0.7598000 | $0.7743000 | $0.7500000 |
| 2019-08-18 | $0.7598000 | $0.7814000 | $0.8178000 | $0.7806000 |
| 2019-08-19 | $0.7814000 | $0.8138000 | $0.8340000 | $0.7974000 |
| 2019-08-20 | $0.8138000 | $0.7807000 | $0.7927000 | $0.7770000 |
| 2019-08-21 | $0.7807000 | $0.7416000 | $0.7513000 | $0.7290000 |
| 2019-08-22 | $0.7416000 | $0.7574000 | $0.7687000 | $0.7405000 |
| 2019-08-23 | $0.7574000 | $0.7634000 | $0.7795000 | $0.7560000 |
| 2019-08-24 | $0.7634000 | $0.8310000 | $0.8497000 | $0.7494000 |
| 2019-08-25 | $0.8310000 | $0.8034000 | $0.8764000 | $0.7898000 |
| 2019-08-26 | $0.8034000 | $0.8000000 | $0.8138000 | $0.7868000 |
| 2019-08-27 | $0.8000000 | $0.7812000 | $0.7958000 | $0.7674000 |
| 2019-08-28 | $0.7812000 | $0.7296000 | $0.7419000 | $0.7028000 |
| 2019-08-29 | $0.7296000 | $0.7172000 | $0.7174000 | $0.6998000 |
| 2019-08-30 | $0.7172000 | $0.7238000 | $0.7283000 | $0.7101000 |
| 2019-08-31 | $0.7238000 | $0.7143000 | $0.7487000 | $0.7108000 |
| 2019-09-01 | $0.7143000 | $0.7172000 | $0.7189000 | $0.7027000 |
| 2019-09-02 | $0.7172000 | $0.7367000 | $0.7492000 | $0.7283000 |
| 2019-09-03 | $0.7367000 | $0.7192000 | $0.7403000 | $0.7172000 |
| 2019-09-04 | $0.7192000 | $0.7079000 | $0.7133000 | $0.6997000 |
| 2019-09-05 | $0.7079000 | $0.7085000 | $0.7317000 | $0.7034000 |
| 2019-09-06 | $0.7085000 | $0.6913000 | $0.6997000 | $0.6842000 |
| 2019-09-07 | $0.6913000 | $0.7147000 | $0.7309000 | $0.7028000 |
| 2019-09-08 | $0.7147000 | $0.7597000 | $0.7714000 | $0.7174000 |
| 2019-09-09 | $0.7597000 | $0.7646000 | $0.7872000 | $0.7452000 |
| 2019-09-10 | $0.7646000 | $0.7618000 | $0.7901000 | $0.7575000 |
| 2019-09-11 | $0.7618000 | $0.7341000 | $0.7553000 | $0.7303000 |
| 2019-09-12 | $0.7341000 | $0.7347000 | $0.7467000 | $0.7117000 |
| 2019-09-13 | $0.7347000 | $0.7504000 | $0.7711000 | $0.7339000 |
| 2019-09-14 | $0.7504000 | $0.7605000 | $0.7839000 | $0.7584000 |
| 2019-09-15 | $0.7605000 | $0.7585000 | $0.7738000 | $0.7520000 |
| 2019-09-16 | $0.7585000 | $0.7653000 | $0.7987000 | $0.7607000 |
| 2019-09-17 | $0.7653000 | $0.7894000 | $0.8162000 | $0.7884000 |
| 2019-09-18 | $0.7894000 | $0.8239000 | $0.8475000 | $0.7904000 |
| 2019-09-19 | $0.8239000 | $0.8191000 | $0.8683000 | $0.7981000 |
| 2019-09-20 | $0.8191000 | $0.8335000 | $0.8414000 | $0.7993000 |
| 2019-09-21 | $0.8335000 | $0.8053000 | $0.8316000 | $0.8006000 |
| 2019-09-22 | $0.8053000 | $0.7974000 | $0.8010000 | $0.7790000 |
| 2019-09-23 | $0.7974000 | $0.7398000 | $0.7619000 | $0.7335000 |
| 2019-09-24 | $0.7398000 | $0.6111000 | $0.6427000 | $0.5876000 |
| 2019-09-25 | $0.6111000 | $0.6196000 | $0.6422000 | $0.6007000 |
| 2019-09-26 | $0.6196000 | $0.5864000 | $0.6086000 | $0.5825000 |
| 2019-09-27 | $0.5864000 | $0.5982000 | $0.6187000 | $0.5929000 |
| 2019-09-28 | $0.5982000 | $0.6048000 | $0.6090000 | $0.5921000 |
| 2019-09-29 | $0.6048000 | $0.5866000 | $0.6007000 | $0.5773000 |
| 2019-09-30 | $0.5866000 | $0.6183000 | $0.6362000 | $0.6099000 |
| 2019-10-01 | $0.6183000 | $0.6066000 | $0.6084000 | $0.5928000 |
| 2019-10-02 | $0.6066000 | $0.6196000 | $0.6348000 | $0.6174000 |
| 2019-10-03 | $0.6196000 | $0.6066000 | $0.6138000 | $0.5951000 |
| 2019-10-04 | $0.6066000 | $0.6144000 | $0.6183000 | $0.6074000 |
| 2019-10-05 | $0.6144000 | $0.6273000 | $0.6333000 | $0.6117000 |
| 2019-10-06 | $0.6273000 | $0.6034000 | $0.6068000 | $0.5915000 |
| 2019-10-07 | $0.6034000 | $0.6398000 | $0.6483000 | $0.6303000 |
| 2019-10-08 | $0.6398000 | $0.6376000 | $0.6423000 | $0.6242000 |
| 2019-10-09 | $0.6376000 | $0.6582000 | $0.7004000 | $0.6530000 |
| 2019-10-10 | $0.6582000 | $0.6475000 | $0.6620000 | $0.6293000 |
| 2019-10-11 | $0.6475000 | $0.6460000 | $0.6541000 | $0.6040000 |
| 2019-10-12 | $0.6460000 | $0.6323000 | $0.6444000 | $0.6226000 |
| 2019-10-13 | $0.6323000 | $0.6370000 | $0.6450000 | $0.6250000 |
| 2019-10-14 | $0.6370000 | $0.6413000 | $0.6579000 | $0.6306000 |
| 2019-10-15 | $0.6413000 | $0.6364000 | $0.6431000 | $0.6199000 |
| 2019-10-16 | $0.6364000 | $0.6054000 | $0.6263000 | $0.5678000 |
| 2019-10-17 | $0.6054000 | $0.6028000 | $0.6156000 | $0.6001000 |
| 2019-10-18 | $0.6028000 | $0.5876000 | $0.5965000 | $0.5824000 |
| 2019-10-19 | $0.5876000 | $0.5857000 | $0.5909000 | $0.5795000 |
| 2019-10-20 | $0.5857000 | $0.5878000 | $0.5977000 | $0.5813000 |
| 2019-10-21 | $0.5878000 | $0.5945000 | $0.5995000 | $0.5712000 |
| 2019-10-22 | $0.5945000 | $0.5820000 | $0.5923000 | $0.5803000 |
| 2019-10-23 | $0.5820000 | $0.5500000 | $0.5594000 | $0.5449000 |
| 2019-10-24 | $0.5500000 | $0.5484000 | $0.5517000 | $0.5383000 |
| 2019-10-25 | $0.5484000 | $0.6199000 | $0.6339000 | $0.6012000 |
| 2019-10-26 | $0.6199000 | $0.6637000 | $0.6860000 | $0.5969000 |
| 2019-10-27 | $0.6637000 | $0.9836000 | $1.14 | $0.6787000 |
| 2019-10-28 | $0.9836000 | $0.8793000 | $1.12 | $0.8496000 |
| 2019-10-29 | $0.8793000 | $0.8575000 | $0.9460000 | $0.8323000 |
| 2019-10-30 | $0.8575000 | $0.8914000 | $0.9143000 | $0.7934000 |
| 2019-10-31 | $0.8914000 | $0.8573000 | $0.8888000 | $0.8374000 |
| 2019-11-01 | $0.8573000 | $0.8700000 | $0.8728000 | $0.8444000 |
| 2019-11-02 | $0.8700000 | $0.9277000 | $0.9387000 | $0.8576000 |
| 2019-11-03 | $0.9277000 | $0.8967000 | $0.9205000 | $0.8754000 |
| 2019-11-04 | $0.8967000 | $0.9110000 | $0.9351000 | $0.9013000 |
| 2019-11-05 | $0.9110000 | $0.9023000 | $0.9274000 | $0.8892000 |
| 2019-11-06 | $0.9023000 | $0.8931000 | $0.9162000 | $0.8906000 |
| 2019-11-07 | $0.8931000 | $0.8900000 | $0.8905000 | $0.8551000 |
| 2019-11-08 | $0.8900000 | $0.8236000 | $0.8779000 | $0.8198000 |
| 2019-11-09 | $0.8236000 | $0.8265000 | $0.8356000 | $0.8228000 |
| 2019-11-10 | $0.8265000 | $0.8533000 | $0.8571000 | $0.8340000 |
| 2019-11-11 | $0.8533000 | $0.8463000 | $0.8478000 | $0.7997000 |
| 2019-11-12 | $0.8463000 | $0.9167000 | $0.9197000 | $0.8432000 |
| 2019-11-13 | $0.9167000 | $0.9303000 | $0.9569000 | $0.8970000 |
| 2019-11-14 | $0.9303000 | $0.8828000 | $0.9212000 | $0.8650000 |
| 2019-11-15 | $0.8828000 | $0.8312000 | $0.8701000 | $0.8011000 |
| 2019-11-16 | $0.8312000 | $0.8351000 | $0.8453000 | $0.8274000 |
| 2019-11-17 | $0.8351000 | $0.8217000 | $0.8442000 | $0.8195000 |
| 2019-11-18 | $0.8217000 | $0.7568000 | $0.7976000 | $0.7393000 |
| 2019-11-19 | $0.7568000 | $0.7276000 | $0.7477000 | $0.7221000 |
| 2019-11-20 | $0.7276000 | $0.7185000 | $0.7511000 | $0.7034000 |
| 2019-11-21 | $0.7185000 | $0.6691000 | $0.6749000 | $0.6375000 |
| 2019-11-22 | $0.6691000 | $0.6084000 | $0.6299000 | $0.5922000 |
| 2019-11-23 | $0.6084000 | $0.6335000 | $0.6359000 | $0.6019000 |
| 2019-11-24 | $0.6335000 | $0.5636000 | $0.5864000 | $0.5541000 |
| 2019-11-25 | $0.5636000 | $0.6029000 | $0.6330000 | $0.5763000 |
| 2019-11-26 | $0.6029000 | $0.6291000 | $0.6388000 | $0.6092000 |
| 2019-11-27 | $0.6291000 | $0.6425000 | $0.6526000 | $0.6303000 |
| 2019-11-28 | $0.6425000 | $0.6373000 | $0.6532000 | $0.6263000 |
| 2019-11-29 | $0.6373000 | $0.6813000 | $0.6938000 | $0.6442000 |
| 2019-11-30 | $0.6813000 | $0.6391000 | $0.6730000 | $0.6377000 |
| 2019-12-01 | $0.6391000 | $0.6380000 | $0.6481000 | $0.6225000 |
| 2019-12-02 | $0.6380000 | $0.6191000 | $0.6301000 | $0.6140000 |
| 2019-12-03 | $0.6191000 | $0.6197000 | $0.6221000 | $0.6101000 |
| 2019-12-04 | $0.6197000 | $0.5937000 | $0.6118000 | $0.5901000 |
| 2019-12-05 | $0.5937000 | $0.6118000 | $0.6176000 | $0.6043000 |
| 2019-12-06 | $0.6118000 | $0.6184000 | $0.6190000 | $0.6092000 |
| 2019-12-07 | $0.6184000 | $0.6210000 | $0.6266000 | $0.6105000 |
| 2019-12-08 | $0.6210000 | $0.6435000 | $0.6523000 | $0.6260000 |
| 2019-12-09 | $0.6435000 | $0.6139000 | $0.6411000 | $0.6123000 |
| 2019-12-10 | $0.6139000 | $0.5908000 | $0.6086000 | $0.5846000 |
| 2019-12-11 | $0.5908000 | $0.5925000 | $0.5956000 | $0.5805000 |
| 2019-12-12 | $0.5925000 | $0.5930000 | $0.6012000 | $0.5885000 |
| 2019-12-13 | $0.5930000 | $0.6138000 | $0.6293000 | $0.5922000 |
| 2019-12-14 | $0.6138000 | $0.5886000 | $0.6024000 | $0.5846000 |
| 2019-12-15 | $0.5886000 | $0.5964000 | $0.6028000 | $0.5854000 |
| 2019-12-16 | $0.5964000 | $0.5592000 | $0.5708000 | $0.5488000 |
| 2019-12-17 | $0.5592000 | $0.5220000 | $0.5224000 | $0.4969000 |
| 2019-12-18 | $0.5220000 | $0.5562000 | $0.5824000 | $0.5532000 |
| 2019-12-19 | $0.5562000 | $0.5411000 | $0.5481000 | $0.5351000 |
| 2019-12-20 | $0.5411000 | $0.5512000 | $0.5609000 | $0.5386000 |
| 2019-12-21 | $0.5512000 | $0.5406000 | $0.5505000 | $0.5372000 |
| 2019-12-22 | $0.5406000 | $0.5575000 | $0.5636000 | $0.5472000 |
| 2019-12-23 | $0.5575000 | $0.5225000 | $0.5403000 | $0.5018000 |
| 2019-12-24 | $0.5225000 | $0.5233000 | $0.5344000 | $0.5203000 |
| 2019-12-25 | $0.5233000 | $0.5119000 | $0.5184000 | $0.5105000 |
| 2019-12-26 | $0.5119000 | $0.5157000 | $0.5248000 | $0.5077000 |
| 2019-12-27 | $0.5157000 | $0.5198000 | $0.5260000 | $0.5137000 |
| 2019-12-28 | $0.5198000 | $0.5322000 | $0.5373000 | $0.5228000 |
| 2019-12-29 | $0.5322000 | $0.5449000 | $0.5640000 | $0.5379000 |
| 2019-12-30 | $0.5449000 | $0.5249000 | $0.5333000 | $0.5185000 |
| 2019-12-31 | $0.5249000 | $0.5180000 | $0.5200000 | $0.5092000 |
| 2020-01-01 | $0.5180000 | $0.5271000 | $0.5330000 | $0.5191000 |
| 2020-01-02 | $0.5271000 | $0.5035000 | $0.5136000 | $0.5011000 |
| 2020-01-03 | $0.5035000 | $0.5280000 | $0.5387000 | $0.5268000 |
| 2020-01-04 | $0.5280000 | $0.5314000 | $0.5326000 | $0.5243000 |
| 2020-01-05 | $0.5314000 | $0.5487000 | $0.5625000 | $0.5334000 |
| 2020-01-06 | $0.5487000 | $0.5840000 | $0.5978000 | $0.5754000 |
| 2020-01-07 | $0.5840000 | $0.5648000 | $0.5839000 | $0.5595000 |
| 2020-01-08 | $0.5648000 | $0.5534000 | $0.5639000 | $0.5496000 |
| 2020-01-09 | $0.5534000 | $0.5392000 | $0.5440000 | $0.5323000 |
| 2020-01-10 | $0.5392000 | $0.5674000 | $0.5742000 | $0.5624000 |
| 2020-01-11 | $0.5674000 | $0.5837000 | $0.5956000 | $0.5579000 |
| 2020-01-12 | $0.5837000 | $0.6161000 | $0.6373000 | $0.5950000 |
| 2020-01-13 | $0.6161000 | $0.6058000 | $0.6060000 | $0.5847000 |
| 2020-01-14 | $0.6058000 | $0.6747000 | $0.7023000 | $0.6548000 |
| 2020-01-15 | $0.6747000 | $0.6988000 | $0.7475000 | $0.6645000 |
| 2020-01-16 | $0.6988000 | $0.7118000 | $0.7148000 | $0.6626000 |
| 2020-01-17 | $0.7118000 | $0.7122000 | $0.7377000 | $0.6925000 |
| 2020-01-18 | $0.7122000 | $0.6870000 | $0.7353000 | $0.6826000 |
| 2020-01-19 | $0.6870000 | $0.6537000 | $0.6781000 | $0.6494000 |
| 2020-01-20 | $0.6537000 | $0.6541000 | $0.6664000 | $0.6481000 |
| 2020-01-21 | $0.6541000 | $0.6612000 | $0.6717000 | $0.6553000 |
| 2020-01-22 | $0.6612000 | $0.6671000 | $0.6727000 | $0.6534000 |
| 2020-01-23 | $0.6671000 | $0.6372000 | $0.6512000 | $0.6256000 |
| 2020-01-24 | $0.6372000 | $0.6246000 | $0.6412000 | $0.6220000 |
| 2020-01-25 | $0.6246000 | $0.6320000 | $0.6345000 | $0.6166000 |
| 2020-01-26 | $0.6320000 | $0.6467000 | $0.6672000 | $0.6457000 |
| 2020-01-27 | $0.6467000 | $0.6832000 | $0.6832000 | $0.6489000 |
| 2020-01-28 | $0.6832000 | $0.6985000 | $0.7105000 | $0.6926000 |
| 2020-01-29 | $0.6985000 | $0.7287000 | $0.7386000 | $0.6857000 |
| 2020-01-30 | $0.7287000 | $0.7342000 | $0.7768000 | $0.7288000 |
| 2020-01-31 | $0.7342000 | $0.7696000 | $0.7802000 | $0.7140000 |
| 2020-02-01 | $0.7696000 | $0.7622000 | $0.7883000 | $0.7578000 |
| 2020-02-02 | $0.7622000 | $0.7837000 | $0.8274000 | $0.7739000 |
| 2020-02-03 | $0.7837000 | $0.7796000 | $0.7910000 | $0.7701000 |
| 2020-02-04 | $0.7796000 | $0.8178000 | $0.8484000 | $0.7598000 |
| 2020-02-05 | $0.8178000 | $0.8474000 | $0.9324000 | $0.8276000 |
| 2020-02-06 | $0.8474000 | $0.8600000 | $0.8922000 | $0.8462000 |
| 2020-02-07 | $0.8600000 | $0.8662000 | $0.9767000 | $0.8627000 |
| 2020-02-08 | $0.8662000 | $0.8459000 | $0.8718000 | $0.8348000 |
| 2020-02-09 | $0.8459000 | $0.9181000 | $0.9322000 | $0.8618000 |
| 2020-02-10 | $0.9181000 | $0.9571000 | $0.9993000 | $0.8768000 |
| 2020-02-11 | $0.9571000 | $0.9804000 | $1.02 | $0.9633000 |
| 2020-02-12 | $0.9804000 | $1.04 | $1.16 | $1.02 |
| 2020-02-13 | $1.04 | $1.03 | $1.07 | $1.01 |
| 2020-02-14 | $1.03 | $1.08 | $1.12 | $1.04 |
| 2020-02-15 | $1.08 | $0.9638000 | $1.05 | $0.9193000 |
| 2020-02-16 | $0.9638000 | $0.9026000 | $0.9583000 | $0.8727000 |
| 2020-02-17 | $0.9026000 | $0.8844000 | $0.9415000 | $0.8744000 |
| 2020-02-18 | $0.8844000 | $0.9249000 | $0.9851000 | $0.9005000 |
| 2020-02-19 | $0.9249000 | $0.8502000 | $0.9125000 | $0.8264000 |
| 2020-02-20 | $0.8502000 | $0.8295000 | $0.8468000 | $0.8185000 |
| 2020-02-21 | $0.8295000 | $0.8531000 | $0.8765000 | $0.8459000 |
| 2020-02-22 | $0.8531000 | $0.8478000 | $0.8617000 | $0.8331000 |
| 2020-02-23 | $0.8478000 | $0.8964000 | $0.9096000 | $0.8823000 |
| 2020-02-24 | $0.8964000 | $0.8607000 | $0.8687000 | $0.8278000 |
| 2020-02-25 | $0.8607000 | $0.7798000 | $0.8012000 | $0.7650000 |
| 2020-02-26 | $0.7798000 | $0.6844000 | $0.7068000 | $0.6781000 |
| 2020-02-27 | $0.6844000 | $0.7034000 | $0.7123000 | $0.6879000 |
| 2020-02-28 | $0.7034000 | $0.6938000 | $0.7079000 | $0.6909000 |
| 2020-02-29 | $0.6938000 | $0.6670000 | $0.6702000 | $0.6598000 |
| 2020-03-01 | $0.6670000 | $0.6824000 | $0.6935000 | $0.6671000 |
| 2020-03-02 | $0.6824000 | $0.7260000 | $0.7469000 | $0.7246000 |
| 2020-03-03 | $0.7260000 | $0.7029000 | $0.7089000 | $0.6953000 |
| 2020-03-04 | $0.7029000 | $0.7172000 | $0.7230000 | $0.7008000 |
| 2020-03-05 | $0.7172000 | $0.7318000 | $0.7385000 | $0.7248000 |
| 2020-03-06 | $0.7318000 | $0.7447000 | $0.7872000 | $0.7424000 |
| 2020-03-07 | $0.7447000 | $0.7202000 | $0.7440000 | $0.7124000 |
| 2020-03-08 | $0.7202000 | $0.6213000 | $0.6234000 | $0.6058000 |
| 2020-03-09 | $0.6088000 | $0.5800000 | $0.6077000 | $0.5637000 |
| 2020-03-10 | $0.5883000 | $0.5977000 | $0.5996000 | $0.5815000 |
| 2020-03-11 | $0.5912000 | $0.5728000 | $0.5811000 | $0.5568000 |
| 2020-03-12 | $0.5783000 | $0.3692000 | $0.3906000 | $0.3258000 |
| 2020-03-13 | $0.3692000 | $0.3089000 | $0.3692000 | $0.3089000 |
Description
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.
Related Coins
![PlayCoin [ERC20]](https://surfbtc.com/public/images/coins_icons/plx_.png "PlayCoin [ERC20]"){kind=icon}
