Ontology (ONT) 코인의 현재 가격은 원774 입니다. 2018-05-20T17:08:09+00:00

Ontology 코인의 현재 가격은 774원 이며 자본금은 총 251.05십억원 입니다.


  • ontology
    Ontology(ONT)
  • 가격
    774원
  • 1시간
    1.48%
  • 1일
    7.11%
  • 7일
    19.06%
  • 자본금
    251.05십억원
  • 볼륨
    46.41십억원
  • 유통공급량
    324.29백만 ONT
  • 순위
    26


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
08/03/2018 $2.62213 $16.62백만 $0
09/03/2018 $2.00376 $189.08백만 $0
10/03/2018 $1.80845 $139.11백만 $0
11/03/2018 $1.52821 $45.13백만 $0
12/03/2018 $1.55265 $47.43백만 $0
13/03/2018 $1.3184 $65.59백만 $0
14/03/2018 $1.57115 $127.65백만 $0
15/03/2018 $1.33508 $368.48백만 $0
16/03/2018 $1.67863 $48.50백만 $0
17/03/2018 $1.4606 $81.09백만 $164.35백만
18/03/2018 $1.18286 $33.16백만 $133.10백만
19/03/2018 $1.17356 $32.98백만 $132.05백만
20/03/2018 $1.31918 $30.69백만 $148.44백만
21/03/2018 $1.39809 $29.27백만 $157.32백만
22/03/2018 $1.35849 $33.00백만 $152.86백만
23/03/2018 $1.24252 $23.00백만 $139.81백만
24/03/2018 $1.44746 $25.99백만 $162.87백만
25/03/2018 $1.3731 $24.26백만 $154.50백만
26/03/2018 $1.69172 $38.50백만 $190.35백만
27/03/2018 $1.72346 $75.63백만 $193.93백만
28/03/2018 $2.38049 $124.02백만 $267.86백만
29/03/2018 $2.04065 $115.36백만 $229.62백만
30/03/2018 $2.27659 $61.90백만 $256.17백만
31/03/2018 $2.18426 $58.69백만 $245.78백만
01/04/2018 $2.0928 $34.33백만 $235.49백만
02/04/2018 $2.06749 $37.79백만 $232.64백만
03/04/2018 $2.14449 $31.22백만 $241.30백만
04/04/2018 $2.36189 $31.33백만 $265.76백만
05/04/2018 $2.62457 $49.23백만 $295.32백만
06/04/2018 $2.74519 $73.39백만 $308.89백만
07/04/2018 $3.67809 $109.60백만 $413.86백만
08/04/2018 $3.44954 $126.80백만 $388.15백만
09/04/2018 $3.35398 $85.80백만 $377.39백만
10/04/2018 $3.72686 $83.85백만 $419.35백만
11/04/2018 $4.48196 $175.08백만 $504.32백만
12/04/2018 $4.23017 $107.55백만 $475.99백만
13/04/2018 $4.73998 $121.39백만 $533.35백만
14/04/2018 $4.32357 $92.94백만 $486.49백만
15/04/2018 $4.53673 $66.62백만 $510.48백만
16/04/2018 $4.23072 $42.91백만 $476.05백만
17/04/2018 $4.04629 $50.59백만 $455.29백만
18/04/2018 $4.07865 $48.39백만 $458.94백만
19/04/2018 $4.43138 $53.61백만 $498.63백만
20/04/2018 $4.32377 $56.91백만 $486.52백만
21/04/2018 $4.29933 $63.49백만 $483.77백만
22/04/2018 $3.95854 $46.35백만 $445.42백만
23/04/2018 $4.43654 $60.01백만 $499.21백만
24/04/2018 $4.36756 $54.05백만 $491.44백만
25/04/2018 $5.21352 $117.63백만 $586.63백만
26/04/2018 $5.30415 $177.94백만 $597.24백만
27/04/2018 $5.31885 $79.85백만 $598.90백만
28/04/2018 $5.66371 $106.63백만 $637.85백만
29/04/2018 $7.97329 $254.26백만 $897.95백만
30/04/2018 $7.91226 $322.69백만 $891.08백만
01/05/2018 $8.00708 $215.48백만 $901.75백만
02/05/2018 $8.49261 $143.66백만 $956.43백만
03/05/2018 $9.58355 $259.02백만 $1.08십억
04/05/2018 $10.0686 $263.83백만 $1.13십억
05/05/2018 $9.79623 $134.87백만 $1.10십억
06/05/2018 $8.40678 $117.90백만 $946.77백만
07/05/2018 $8.6691 $116.24백만 $976.36백만
08/05/2018 $9.19246 $131.56백만 $1.04십억
09/05/2018 $8.65489 $81.13백만 $974.76백만
10/05/2018 $8.75427 $73.39백만 $985.95백만
11/05/2018 $8.10107 $74.88백만 $920.50백만
12/05/2018 $6.05977 $94.26백만 $688.61백만
13/05/2018 $7.47477 $93.47백만 $849.41백만
14/05/2018 $7.86479 $123.47백만 $893.73백만
15/05/2018 $7.9775 $76.00백만 $906.54백만
16/05/2018 $7.43824 $69.11백만 $852.70백만
17/05/2018 $7.47974 $53.17백만 $857.46백만
18/05/2018 $6.84336 $50.67백만 $784.50백만
19/05/2018 $6.72906 $45.80백만 $771.40백만
20/05/2018 $7.23173 $68.32백만 $829.02백만
21/05/2018 $8.19626 $83.02백만 $939.60백만
22/05/2018 $7.68718 $78.72백만 $896.61백만
23/05/2018 $6.85889 $57.47백만 $808.23백만
24/05/2018 $6.33533 $75.75백만 $746.54백만
25/05/2018 $6.6631 $73.58백만 $819.38백만
26/05/2018 $6.44977 $53.71백만 $793.14백만
27/05/2018 $6.32101 $48.64백만 $777.31백만
28/05/2018 $6.08634 $56.03백만 $748.45백만
29/05/2018 $5.61018 $56.63백만 $689.90백만
30/05/2018 $6.54859 $98.06백만 $805.29백만
31/05/2018 $6.63208 $78.81백만 $815.56백만
01/06/2018 $7.06708 $109.22백만 $869.05백만
02/06/2018 $7.00953 $85.54백만 $861.98백만
03/06/2018 $7.74515 $127.67백만 $952.44백만
04/06/2018 $7.56082 $125.53백만 $1.14십억
05/06/2018 $7.33169 $100.11백만 $1.11십억
06/06/2018 $8.19001 $119.67백만 $1.24십억
07/06/2018 $8.71649 $160.17백만 $1.32십억
08/06/2018 $8.53231 $123.07백만 $1.29십억
09/06/2018 $8.43728 $97.68백만 $1.28십억
10/06/2018 $7.48347 $88.73백만 $1.13십억
11/06/2018 $6.64854 $136.22백만 $1.01십억
12/06/2018 $6.82421 $99.86백만 $1.03십억
13/06/2018 $6.29211 $83.35백만 $951.95백만
14/06/2018 $6.11795 $101.33백만 $925.60백만
15/06/2018 $6.13743 $87.99백만 $928.55백만
16/06/2018 $6.0227 $49.27백만 $911.19백만
17/06/2018 $6.22698 $51.46백만 $942.09백만
18/06/2018 $6.06706 $56.37백만 $917.90백만
19/06/2018 $6.50408 $98.26백만 $984.02백만
20/06/2018 $6.44699 $102.03백만 $975.38백만
21/06/2018 $6.57908 $75.42백만 $995.36백만
22/06/2018 $5.92284 $81.52백만 $896.08백만
23/06/2018 $5.01988 $85.61백만 $759.47백만
24/06/2018 $4.37904 $73.64백만 $662.51백만
25/06/2018 $5.26977 $123.33백만 $797.27백만
26/06/2018 $5.60353 $120.89백만 $847.77백만
27/06/2018 $5.18991 $78.36백만 $785.19백만
28/06/2018 $5.26709 $67.17백만 $796.87백만
29/06/2018 $4.79171 $85.85백만 $724.95백만
30/06/2018 $5.28316 $91.03백만 $799.30백만
01/07/2018 $5.13723 $73.16백만 $777.22백만
02/07/2018 $4.92631 $64.87백만 $745.31백만
03/07/2018 $5.34534 $99.26백만 $808.71백만
04/07/2018 $5.03215 $77.63백만 $761.32백만
05/07/2018 $5.13354 $77.07백만 $776.66백만
06/07/2018 $4.65889 $78.43백만 $704.85백만
07/07/2018 $4.64495 $82.19백만 $702.74백만
08/07/2018 $4.7266 $71.36백만 $715.10백만
09/07/2018 $4.52556 $63.09백만 $684.68백만
10/07/2018 $3.95069 $75.94백만 $597.71백만
11/07/2018 $3.54057 $85.65백만 $535.66백만
12/07/2018 $3.31087 $91.41백만 $500.91백만
13/07/2018 $3.54991 $61.73백만 $537.07백만
14/07/2018 $3.33779 $42.47백만 $504.98백만
15/07/2018 $3.41811 $26.73백만 $517.13백만
16/07/2018 $3.48219 $46.68백만 $526.83백만
17/07/2018 $3.61977 $61.63백만 $547.64백만
18/07/2018 $3.94247 $74.45백만 $596.46백만
19/07/2018 $3.73214 $61.42백만 $564.64백만
20/07/2018 $3.45406 $51.45백만 $522.57백만
21/07/2018 $3.40727 $40.64백만 $515.49백만
22/07/2018 $3.35155 $34.73백만 $507.06백만
23/07/2018 $3.3713 $35.99백만 $510.05백만
24/07/2018 $3.29564 $44.12백만 $498.60백만
25/07/2018 $3.50471 $48.24백만 $530.24백만
26/07/2018 $3.54717 $35.01백만 $536.66백만
27/07/2018 $3.31272 $35.90백만 $501.19백만
28/07/2018 $3.42048 $38.65백만 $517.49백만
29/07/2018 $3.29884 $29.10백만 $499.09백만
30/07/2018 $3.19846 $30.13백만 $483.90백만
31/07/2018 $2.92448 $40.39백만 $442.45백만
01/08/2018 $2.57481 $40.21백만 $389.55백만
02/08/2018 $2.67827 $25.85백만 $405.20백만
03/08/2018 $2.26463 $31.38백만 $342.62백만
04/08/2018 $2.36494 $26.65백만 $357.80백만
05/08/2018 $2.2613 $24.09백만 $342.12백만
06/08/2018 $2.25504 $21.97백만 $341.17백만
07/08/2018 $2.20927 $18.89백만 $334.25백만
08/08/2018 $2.10851 $36.29백만 $319.00백만
09/08/2018 $1.87878 $30.96백만 $284.24백만
10/08/2018 $1.80364 $27.74백만 $272.88백만
11/08/2018 $1.56952 $25.16백만 $237.46백만
12/08/2018 $1.44744 $22.79백만 $218.99백만
13/08/2018 $1.49545 $17.28백만 $226.25백만
14/08/2018 $1.18485 $23.33백만 $179.26백만
15/08/2018 $1.29966 $19.92백만 $196.63백만
16/08/2018 $1.50111 $29.65백만 $227.11백만
17/08/2018 $2.00566 $92.95백만 $303.44백만
18/08/2018 $2.10071 $174.97백만 $317.82백만
19/08/2018 $2.08299 $166.10백만 $315.14백만
20/08/2018 $2.35139 $212.76백만 $355.75백만
21/08/2018 $2.31661 $175.00백만 $350.48백만
22/08/2018 $2.28593 $159.30백만 $345.84백만
23/08/2018 $2.05983 $116.61백만 $379.43백만
24/08/2018 $2.13958 $87.43백만 $394.12백만
25/08/2018 $2.1465 $56.00백만 $395.40백만
26/08/2018 $2.3094 $115.15백만 $425.41백만
27/08/2018 $2.49385 $119.47백만 $459.38백만
28/08/2018 $2.65074 $123.29백만 $488.28백만
29/08/2018 $2.64784 $135.45백만 $487.75백만
30/08/2018 $2.4423 $122.72백만 $449.89백만
31/08/2018 $2.51821 $118.36백만 $463.87백만
01/09/2018 $2.54545 $83.27백만 $468.89백만
02/09/2018 $2.5597 $107.63백만 $471.51백만
03/09/2018 $2.40108 $73.15백만 $442.29백만
04/09/2018 $2.45847 $59.24백만 $452.87백만
05/09/2018 $2.43071 $53.93백만 $447.75백만
06/09/2018 $1.85736 $111.40백만 $342.14백만
07/09/2018 $2.0108 $76.14백만 $370.40백만
08/09/2018 $2.04737 $67.63백만 $377.14백만
09/09/2018 $1.81986 $67.77백만 $335.23백만
10/09/2018 $1.88445 $61.29백만 $347.13백만
11/09/2018 $1.83837 $46.46백만 $338.64백만
12/09/2018 $1.61661 $43.48백만 $297.79백만
13/09/2018 $1.76621 $61.79백만 $325.35백만
14/09/2018 $1.84444 $75.44백만 $339.76백만
15/09/2018 $1.84535 $43.07백만 $339.92백만
16/09/2018 $1.82429 $46.22백만 $336.05백만
17/09/2018 $1.81246 $50.22백만 $333.87백만
18/09/2018 $1.66989 $39.30백만 $307.60백만
19/09/2018 $1.69808 $32.28백만 $312.80백만
20/09/2018 $1.70161 $30.10백만 $313.45백만
21/09/2018 $1.9111 $45.52백만 $352.04백만
22/09/2018 $2.04224 $99.38백만 $376.19백만
23/09/2018 $2.11873 $47.46백만 $390.28백만
24/09/2018 $1.92614 $44.58백만 $354.81백만
25/09/2018 $1.79171 $39.22백만 $330.04백만
26/09/2018 $1.82033 $29.45백만 $335.32백만
27/09/2018 $1.81588 $31.04백만 $334.50백만
28/09/2018 $1.94911 $57.57백만 $359.04백만
29/09/2018 $1.97934 $78.49백만 $364.61백만
30/09/2018 $1.97955 $26.46백만 $364.65백만
01/10/2018 $1.98773 $19.81백만 $366.15백만
02/10/2018 $1.98353 $16.66백만 $365.38백만
03/10/2018 $1.91292 $18.94백만 $352.37백만
04/10/2018 $1.91913 $21.14백만 $353.52백만
05/10/2018 $1.91124 $15.01백만 $352.06백만
06/10/2018 $1.96207 $14.42백만 $406.18백만
07/10/2018 $1.91475 $12.48백만 $396.39백만
08/10/2018 $2.04509 $23.94백만 $423.37백만
09/10/2018 $2.06696 $52.79백만 $427.90백만
10/10/2018 $2.03003 $27.78백만 $420.25백만
11/10/2018 $1.8118 $36.75백만 $375.07백만
12/10/2018 $1.76836 $31.59백만 $366.08백만
13/10/2018 $1.78828 $22.82백만 $370.20백만
14/10/2018 $1.81023 $13.38백만 $374.75백만
15/10/2018 $1.86684 $42.72백만 $386.47백만
16/10/2018 $1.8323 $17.18백만 $379.32백만
17/10/2018 $1.8216 $15.78백만 $377.10백만
18/10/2018 $1.8547 $23.44백만 $383.95백만
19/10/2018 $1.81659 $26.42백만 $376.06백만
20/10/2018 $1.81246 $17.20백만 $375.21백만
21/10/2018 $1.85126 $10.56백만 $383.24백만
22/10/2018 $1.81525 $13.29백만 $375.79백만
23/10/2018 $1.77962 $20.93백만 $368.41백만
24/10/2018 $1.78675 $20.13백만 $369.89백만
25/10/2018 $1.74302 $16.70백만 $360.83백만
26/10/2018 $1.71436 $15.87백만 $354.90백만
27/10/2018 $1.73062 $15.84백만 $358.27백만
28/10/2018 $1.71402 $15.50백만 $354.83백만
29/10/2018 $1.707 $23.29백만 $353.38백만
30/10/2018 $1.64306 $25.00백만 $340.14백만
31/10/2018 $1.62171 $14.82백만 $335.72백만
01/11/2018 $1.65463 $18.20백만 $342.54백만
02/11/2018 $1.68762 $13.34백만 $349.37백만
03/11/2018 $1.65706 $15.42백만 $343.04백만
04/11/2018 $1.71447 $25.92백만 $354.92백만
05/11/2018 $1.68422 $22.03백만 $348.66백만
06/11/2018 $1.68921 $21.25백만 $349.70백만
07/11/2018 $1.70522 $21.91백만 $353.01백만
08/11/2018 $1.68585 $25.09백만 $349.00백만
09/11/2018 $1.6517 $19.60백만 $341.93백만
10/11/2018 $1.62626 $21.33백만 $336.66백만
11/11/2018 $1.62865 $20.47백만 $337.16백만
12/11/2018 $1.6128 $19.69백만 $333.88백만
13/11/2018 $1.60396 $18.65백만 $332.05백만
14/11/2018 $1.49861 $23.21백만 $310.24백만
15/11/2018 $1.36538 $68.03백만 $282.66백만
16/11/2018 $1.36495 $42.34백만 $397.36백만
17/11/2018 $1.33209 $24.15백만 $387.79백만
18/11/2018 $1.33186 $18.18백만 $387.73백만
19/11/2018 $1.16297 $24.42백만 $338.56백만
20/11/2018 $0.949802 $52.36백만 $276.50백만
21/11/2018 $1.04092 $48.93백만 $303.03백만
22/11/2018 $0.993466 $32.42백만 $289.21백만
23/11/2018 $0.944674 $27.89백만 $275.01백만
24/11/2018 $0.969652 $18.41백만 $282.28백만
25/11/2018 $0.839187 $36.00백만 $244.30백만
26/11/2018 $0.838181 $57.35백만 $244.01백만
27/11/2018 $0.736572 $55.85백만 $214.43백만
28/11/2018 $0.787811 $33.66백만 $229.34백만
29/11/2018 $0.861340791454 $48.80백만 $250.75백만
30/11/2018 $0.742972644301 $28.87백만 $216.29백만
01/12/2018 $0.813718179604 $33.92백만 $236.89백만
02/12/2018 $0.816094588044 $40.17백만 $237.58백만
03/12/2018 $0.782484201365 $29.07백만 $227.79백만
04/12/2018 $0.741811010814 $32.42백만 $215.95백만
05/12/2018 $0.712727929631 $30.25백만 $207.49백만
06/12/2018 $0.634968803855 $29.01백만 $184.85백만
07/12/2018 $0.547800820801 $24.85백만 $159.47백만
08/12/2018 $0.531684229844 $15.45백만 $154.78백만
09/12/2018 $0.561338293894 $9.74백만 $163.41백만
10/12/2018 $0.551452368578 $12.23백만 $160.54백만
11/12/2018 $0.526522558564 $6.72백만 $153.28백만
12/12/2018 $0.546484851528 $6.34백만 $159.09백만
13/12/2018 $0.530571299885 $7.23백만 $154.46백만
14/12/2018 $0.494506330868 $6.44백만 $143.96백만
15/12/2018 $0.44233952256 $7.87백만 $128.77백만
16/12/2018 $0.463969925726 $8.11백만 $135.07백만
17/12/2018 $0.520196207085 $11.75백만 $151.44백만
18/12/2018 $0.594975314234 $37.61백만 $173.21백만
19/12/2018 $0.668705152229 $56.58백만 $194.67백만
20/12/2018 $0.65591759729 $39.41백만 $190.95백만
21/12/2018 $0.769473691526 $46.02백만 $224.01백만
22/12/2018 $0.712016878406 $44.71백만 $207.28백만
23/12/2018 $0.759204843304 $24.07백만 $221.02백만
24/12/2018 $0.801842488019 $32.20백만 $233.43백만
25/12/2018 $0.646430840095 $33.22백만 $188.19백만
26/12/2018 $0.647698534442 $23.37백만 $188.56백만
27/12/2018 $0.595644355199 $31.44백만 $173.40백만
28/12/2018 $0.566700492202 $19.78백만 $164.98백만
29/12/2018 $0.632088511971 $23.78백만 $184.01백만
30/12/2018 $0.615984071829 $18.39백만 $179.32백만
31/12/2018 $0.597370715636 $10.24백만 $173.90백만
01/01/2019 $0.592220472494 $8.11백만 $172.40백만
02/01/2019 $0.633500384913 $14.71백만 $184.42백만
03/01/2019 $0.613652751558 $13.86백만 $178.64백만
04/01/2019 $0.605197911562 $9.71백만 $176.18백만
05/01/2019 $0.61502762822 $11.93백만 $179.04백만
06/01/2019 $0.624395147835 $12.29백만 $181.77백만
07/01/2019 $0.635767266932 $16.93백만 $185.08백만
08/01/2019 $0.65684438949 $13.11백만 $191.22백만
09/01/2019 $0.676162117675 $25.66백만 $196.84백만
10/01/2019 $0.611856219967 $45.88백만 $198.42백만
11/01/2019 $0.607072115081 $23.42백만 $196.87백만
12/01/2019 $0.626184031123 $54.17백만 $203.06백만
13/01/2019 $0.606660424378 $20.55백만 $196.73백만
14/01/2019 $0.580772776044 $23.88백만 $188.34백만
15/01/2019 $0.608346059457 $30.23백만 $197.28백만
16/01/2019 $0.617897332677 $35.45백만 $200.38백만
17/01/2019 $0.618996333554 $26.04백만 $200.73백만
18/01/2019 $0.613002953001 $15.29백만 $198.79백만
19/01/2019 $0.625665589732 $19.46백만 $202.89백만
20/01/2019 $0.589748650831 $20.93백만 $191.25백만
21/01/2019 $0.58955259042 $16.31백만 $191.18백만
22/01/2019 $0.60232954739 $17.10백만 $195.33백만
23/01/2019 $0.615817644655 $18.52백만 $199.70백만
24/01/2019 $0.596644823582 $17.48백만 $193.48백만
25/01/2019 $0.616652945405 $16.89백만 $199.97백만
26/01/2019 $0.620774143423 $35.14백만 $201.31백만
27/01/2019 $0.59434078184 $19.81백만 $192.74백만
28/01/2019 $0.55828543555 $23.53백만 $181.04백만
29/01/2019 $0.547499656117 $21.43백만 $177.55백만
30/01/2019 $0.5542479494 $23.31백만 $179.74백만
31/01/2019 $0.537039373736 $16.92백만 $174.15백만
01/02/2019 $0.546122910124 $14.62백만 $177.10백만
02/02/2019 $0.54738882955 $9.55백만 $177.51백만
03/02/2019 $0.54406564922 $10.55백만 $176.43백만
04/02/2019 $0.536886830359 $8.84백만 $174.11백만
05/02/2019 $0.530757996966 $9.39백만 $172.12백만
06/02/2019 $0.512488971458 $11.61백만 $166.19백만
07/02/2019 $0.527742697002 $10.28백만 $171.14백만
08/02/2019 $0.542102481205 $11.55백만 $175.80백만
09/02/2019 $0.591474112067 $27.75백만 $191.81백만
10/02/2019 $0.57556487084 $19.02백만 $186.65백만
11/02/2019 $0.581558205296 $13.25백만 $188.59백만
12/02/2019 $0.573889303209 $16.01백만 $186.10백만
13/02/2019 $0.586157224768 $20.98백만 $190.08백만
14/02/2019 $0.567665816474 $13.93백만 $184.09백만
15/02/2019 $0.675449711417 $64.14백만 $219.04백만
16/02/2019 $0.637541724514 $132.07백만 $206.75백만
17/02/2019 $0.6372190268 $48.16백만 $206.64백만
18/02/2019 $0.668849777711 $31.83백만 $216.90백만
18/02/2019 $0.676170381423 $40.84백만 $219.27백만
19/02/2019 $0.686081947002 $40.34백만 $222.49백만

공식트위터피드

리뷰글남기기