Ontology Price

Ontology (ONT)

$2.12338 (-15.2317%)

Market Cap Volume (24h) Change (7d) Circulating Supply Max Supply
$1,745,660,000 $891,764,000 -0.754639% 822,114,000 ONT 1,000,000,000 ONT

Ontology Price Chart

Below you'll find customizable price charts for Ontology. You can export the charts using the button on the right.

Ontology Markets & Exchanges

Below you'll find the Ontology rates and exchange rates on various popular trading platforms and exchanges.

# Source Pair Price Volume (24h) Last Updated

Ontology Price Widget

Below you will find our free cryptocurrency price widget for websites. You have two widgets to choose from: the single crypto price ticker or the multi-crypto price ticker. Both are updated continuously and should adapt to any resolution (ideal for sidebars if you are using a WordPress website). Our widgets have been carefully designed to light and efficient. Contact us if you have any question or concerns about these free cryptocurrency widgets.




Our free crypto price widget for websites currently supports over 500 cryptocurrencies and is able to display prices in:

  • USD
  • EUR
  • BTC
  • GBP
  • JPY
  • CNY

If you have any question or experience any technical issue with this widget, please contact us and we will get back to you asap.

Bitcoin (BTC)

$50,063.40 (-12.0146%)

Bitcoin (BTC)

$50,063.40 (-12.0146%)

Ethereum (ETH)

$3,832.00 (-10.8413%)

Litecoin (LTC)

$319.13 (-16.2554%)

1 2 3 4 5 6 7 8 9 10

Widget Code

Paste code on your website exactly where you want the widget to appear.

Ontology Historical Pricing Table

Here you'll find a detailed pricing table for Ontology including opening and closing rates.

Date Open High Low Close Volume
May 12, 2021 2.066 2.272 2.004 2.147 1434981.5
May 11, 2021 2.554 2.645 2.048 2.066 3875043.37
May 10, 2021 2.319 2.559 2.209 2.554 3619337.42
May 09, 2021 2.693 2.737 2.131 2.319 4423702.87
May 08, 2021 2.448 2.79 2.378 2.693 6917190.93
May 07, 2021 2.464 2.615 2.322 2.448 3161015.87
May 06, 2021 2.662 2.943 2.198 2.464 10056926.88
May 05, 2021 2.143 2.818 2.07 2.662 8624493.33
May 04, 2021 1.763 2.168 1.749 2.143 3276388.45
May 03, 2021 1.935 1.852 1.686 1.754 4772600.12
May 02, 2021 1.883 2.06 1.66 1.931 4169686.23
May 01, 2021 1.804 1.887 1.734 1.883 2262926.63
Apr 30, 2021 1.838 1.864 1.754 1.804 2156507.71
Apr 29, 2021 1.682 1.847 1.674 1.838 2427382.21
Apr 28, 2021 1.706 1.742 1.605 1.682 2197751.07
Apr 27, 2021 1.756 1.809 1.587 1.706 2601507.48
Apr 26, 2021 1.578 1.765 1.561 1.756 2670765.17
Apr 25, 2021 1.336 1.579 1.324 1.578 2175871.69
Apr 24, 2021 1.345 1.49 1.252 1.336 1458516.3
Apr 23, 2021 1.517 1.524 1.337 1.345 1642656.24
Apr 22, 2021 1.649 1.71 1.219 1.517 3596231.94
Apr 21, 2021 1.877 1.979 1.632 1.649 2799556.43
Apr 20, 2021 2.098 2.158 1.854 1.877 2468730.61
Apr 19, 2021 2.124 2.196 1.89 2.098 3935254.45
Apr 18, 2021 2.352 2.543 2.034 2.124 6254248.87
Apr 17, 2021 2.275 2.356 1.674 2.352 4760664.49
Apr 16, 2021 2.345 2.588 2.235 2.275 4505123.65
Apr 15, 2021 2.05 2.418 1.974 2.345 4409422.9
Apr 14, 2021 1.906 2.071 1.883 2.05 2671331.22
Apr 13, 2021 1.931 2.03 1.815 1.906 2432426.95
Apr 12, 2021 1.866 1.941 1.787 1.931 2459273.24
Apr 11, 2021 1.972 1.972 1.81 1.866 2629285.59
Apr 10, 2021 1.98 2.033 1.91 1.972 2393523.57
Apr 09, 2021 2.003 2.084 1.894 1.98 2996429.3
Apr 08, 2021 1.942 2.09 1.612 2.003 3344028.04
Apr 07, 2021 1.753 1.953 1.426 1.942 2957801.32
Apr 06, 2021 1.923 2.183 1.701 1.753 3908985.62
Apr 05, 2021 1.964 2.093 1.802 1.923 3201892.22
Apr 04, 2021 1.752 2.079 1.682 1.964 2852173.7
Apr 03, 2021 1.59 1.752 1.563 1.752 1989527.87
Apr 02, 2021 1.78 1.878 1.578 1.59 2046747.92
Apr 01, 2021 1.718 1.855 1.706 1.78 2143817.75
Mar 31, 2021 1.737 1.92 1.715 1.718 3544149.5
Mar 30, 2021 1.644 1.751 1.47 1.737 2292331.12
Mar 29, 2021 1.686 1.687 1.584 1.644 2255343.77
Mar 28, 2021 1.518 1.695 1.455 1.686 2531259.22
Mar 27, 2021 1.37 1.711 1.37 1.518 7020263.03
Mar 26, 2021 1.283 1.413 1.283 1.37 2234358.15
Mar 25, 2021 1.161 1.293 1.159 1.283 1654552.71
Mar 24, 2021 1.216 1.254 1.129 1.161 1590580.39
Mar 23, 2021 1.346 1.459 1.175 1.216 3464260.43
Mar 22, 2021 1.205 1.381 1.144 1.346 2860981.88
Mar 21, 2021 1.185 1.333 1.156 1.205 1989659.32
Mar 20, 2021 1.194 1.22 1.14 1.185 1164360.27
Mar 19, 2021 1.196 1.284 1.191 1.194 1438546.89
Mar 18, 2021 1.184 1.235 1.154 1.196 1496065.53
Mar 17, 2021 1.259 1.267 1.181 1.184 1252982.01
Mar 16, 2021 1.176 1.26 1.139 1.259 1475356.03
Mar 15, 2021 1.139 1.249 1.081 1.176 2571446.67
Mar 14, 2021 1.068 1.275 0.991 1.139 1627970.09
Mar 13, 2021 1.135 1.163 1.063 1.068 1266165.52
Mar 12, 2021 1.069 1.149 1.015 1.135 1269993.43
Mar 11, 2021 1.129 1.135 1.034 1.069 1156474.56
Mar 10, 2021 1.14 1.169 1.062 1.129 1186456.5
Mar 09, 2021 1.215 1.215 1.099 1.14 1238049.4
Mar 08, 2021 1.13 1.238 1.094 1.215 1571599.88
Mar 07, 2021 1.047 1.134 1.009 1.13 1445055.3
Mar 06, 2021 1.039 1.057 1.007 1.047 1271608.6
Mar 05, 2021 1.013 1.09 0.9865 1.039 1845166.55
Mar 04, 2021 0.9622 1.02 0.8911 1.013 1037295.03
Mar 03, 2021 1.035 1.072 0.9328 0.9622 1097004.02
Mar 02, 2021 0.9204 1.044 0.8547 1.035 1579522.24
Mar 01, 2021 0.9168 0.945 0.8674 0.9204 998271.96
Feb 28, 2021 0.8462 0.9289 0.8406 0.9168 928445.19
Feb 27, 2021 0.9168 0.9227 0.7896 0.8462 915107.23
Feb 26, 2021 0.8975 0.9721 0.8873 0.9168 1060080.4
Feb 25, 2021 0.938 0.9538 0.8389 0.8975 1125757.94
Feb 24, 2021 1.002 1.059 0.9346 0.938 1088974.48
Feb 23, 2021 0.9839 1.092 0.9277 1.002 1289080.29
Feb 22, 2021 1.194 1.199 0.8191 0.9839 1705748.07
Feb 21, 2021 1.412 1.423 0.9913 1.194 2506588.76
Feb 20, 2021 1.233 1.569 1.196 1.412 2950417.92
Feb 19, 2021 1.264 1.428 1.147 1.233 2054021.98
Feb 18, 2021 1.229 1.302 1.164 1.264 1592046.3
Feb 17, 2021 1.154 1.284 1.134 1.229 1237179.58
Feb 16, 2021 1.125 1.191 1.043 1.154 1290827.26
Feb 15, 2021 1.154 1.254 1.074 1.125 1571989.41
Feb 14, 2021 1.167 1.28 0.8963 1.154 2208604.95
Feb 13, 2021 1.293 1.373 1.115 1.167 2237119.73
Feb 12, 2021 1.094 1.351 1.093 1.293 2048995.67
Feb 11, 2021 1.039 1.158 1.024 1.094 1764492.27
Feb 10, 2021 0.9104 1.091 0.8851 1.039 1898272.4
Feb 09, 2021 0.8427 0.9396 0.7893 0.9104 1704150.32
Feb 08, 2021 0.7729 0.8507 0.7542 0.8427 1289779.4
Feb 07, 2021 0.6934 0.7945 0.6632 0.7729 1159430.61
Feb 06, 2021 0.6589 0.6953 0.6215 0.6934 669415.55
Feb 05, 2021 0.6746 0.6848 0.6355 0.6589 776014.83
Feb 04, 2021 0.6062 0.6805 0.6018 0.6746 885864.93
Feb 03, 2021 0.6312 0.635 0.585 0.6062 585051.25
Feb 02, 2021 0.621 0.6374 0.6031 0.6312 591734.63
Feb 01, 2021 0.5895 0.6285 0.5809 0.621 611297.95
Jan 31, 2021 0.5796 0.5977 0.5625 0.5895 523673.23
Jan 30, 2021 0.5874 0.6063 0.5602 0.5796 560686.25
Jan 29, 2021 0.5791 0.6034 0.5655 0.5874 523843.71
Jan 28, 2021 0.5601 0.6385 0.5528 0.5791 593968.55
Jan 27, 2021 0.5381 0.5721 0.5304 0.5601 482989.39
Jan 26, 2021 0.5813 0.5813 0.5228 0.5381 479246.45
Jan 25, 2021 0.5931 0.6072 0.5643 0.5813 516938.13
Jan 24, 2021 0.611 0.6255 0.5911 0.5931 592564.93
Jan 23, 2021 0.6018 0.6359 0.5902 0.611 556138.5
Jan 22, 2021 0.5715 0.6244 0.5642 0.6018 522958
Jan 21, 2021 0.5476 0.5919 0.5133 0.5715 537819.04
Jan 20, 2021 0.6368 0.6388 0.543 0.5476 557007.57
Jan 19, 2021 0.6622 0.6688 0.5932 0.6368 576042.39
Jan 18, 2021 0.7107 0.7121 0.6581 0.6622 631651.17
Jan 17, 2021 0.6718 0.7279 0.6344 0.7107 730080.89
Jan 16, 2021 0.6529 0.6832 0.6114 0.6718 629137.86
Jan 15, 2021 0.6373 0.7102 0.6276 0.6529 545778.31
Jan 14, 2021 0.5812 0.6574 0.5751 0.6373 569787.76
Jan 13, 2021 0.5763 0.5941 0.5493 0.5812 514639.94
Jan 12, 2021 0.5342 0.5817 0.5211 0.5763 491573.34
Jan 11, 2021 0.5485 0.5725 0.5228 0.5342 494921.08
Jan 10, 2021 0.6551 0.5956 0.5442 0.5494 3994379.31
Jan 09, 2021 0.6345 0.6816 0.5516 0.6554 624850.47
Jan 08, 2021 0.5571 0.6452 0.5398 0.6345 625127.92
Jan 07, 2021 0.5584 0.5799 0.5129 0.5571 557290.71
Jan 06, 2021 0.5802 0.6094 0.54 0.5584 626324.8
Jan 05, 2021 0.5087 0.5834 0.4991 0.5802 533169.33
Jan 04, 2021 0.4949 0.514 0.4648 0.5087 442443.41
Jan 03, 2021 0.5021 0.5433 0.4294 0.4949 435055.45
Jan 02, 2021 0.4651 0.5078 0.4579 0.5021 435780.72
Jan 01, 2021 0.4489 0.4908 0.4423 0.4651 459503.11
Dec 31, 2020 0.4424 0.4658 0.4365 0.4489 385383.28
Dec 30, 2020 0.4448 0.448 0.4272 0.4424 371238.41
Dec 29, 2020 0.4548 0.4705 0.4354 0.4448 376342.46
Dec 28, 2020 0.4639 0.4734 0.4286 0.4548 382379.09
Dec 27, 2020 0.4493 0.4811 0.4473 0.4639 399648.11
Dec 26, 2020 0.4543 0.4753 0.4317 0.4493 407272.96
Dec 25, 2020 0.4523 0.463 0.4364 0.4543 387587.56
Dec 24, 2020 0.4606 0.4751 0.4432 0.4523 445051.07
Dec 23, 2020 0.4096 0.4614 0.3984 0.4606 406568.61
Dec 22, 2020 0.5213 0.525 0.3493 0.4096 439131.79
Dec 21, 2020 0.5193 0.5273 0.4908 0.5213 430213.77
Dec 20, 2020 0.5505 0.5682 0.5127 0.5193 473087.62
Dec 19, 2020 0.5642 0.5766 0.5423 0.5505 478482.69
Dec 18, 2020 0.569 0.5887 0.5607 0.5642 484090.21
Dec 17, 2020 0.5341 0.5763 0.5238 0.569 469669.43
Dec 16, 2020 0.5385 0.563 0.5271 0.5341 481946.14
Dec 15, 2020 0.5109 0.539 0.5026 0.5385 477138.47
Dec 14, 2020 0.5147 0.5185 0.5 0.5109 434695.7
Dec 13, 2020 0.5182 0.5182 0.4985 0.5147 423089.79
Dec 12, 2020 0.5006 0.5324 0.4978 0.5182 440027.24
Dec 11, 2020 0.4791 0.5064 0.4789 0.5006 425892.8
Dec 10, 2020 0.4941 0.4958 0.4702 0.4791 398614.07
Dec 09, 2020 0.5061 0.5086 0.485 0.4941 413570.54
Dec 08, 2020 0.5055 0.51 0.475 0.5061 443528.08
Dec 07, 2020 0.5448 0.5499 0.4996 0.5055 445164.99
Dec 06, 2020 0.5557 0.5576 0.5362 0.5448 459872.66
Dec 05, 2020 0.558 0.5631 0.5403 0.5557 456521.8
Dec 04, 2020 0.5375 0.5593 0.5313 0.558 460893.33
Dec 03, 2020 0.5895 0.5962 0.5316 0.5375 480137.67
Dec 02, 2020 0.5768 0.5947 0.5622 0.5895 467409.24
Dec 01, 2020 0.5567 0.5849 0.5532 0.5768 483279.57
Nov 30, 2020 0.5985 0.618 0.5395 0.5567 493122.15
Nov 29, 2020 0.5683 0.6043 0.5575 0.5985 496174.5
Nov 28, 2020 0.5634 0.579 0.5497 0.5683 471239.53
Nov 27, 2020 0.545 0.5843 0.5288 0.5634 482977.25
Nov 26, 2020 0.5575 0.5757 0.5198 0.545 453060.5
Nov 25, 2020 0.696 0.734 0.5113 0.5575 563471.08
Nov 24, 2020 0.6378 0.7131 0.6036 0.696 592160.41
Nov 23, 2020 0.6079 0.6508 0.5792 0.6378 540105.18
Nov 22, 2020 0.5521 0.6095 0.5358 0.6079 493504.23
Nov 21, 2020 0.5825 0.5915 0.526 0.5521 466040.67
Nov 20, 2020 0.5094 0.5843 0.5073 0.5825 471224.36
Nov 19, 2020 0.4857 0.5143 0.4855 0.5094 445583.3
Nov 18, 2020 0.4894 0.4976 0.4743 0.4857 392554.7
Nov 17, 2020 0.5049 0.5101 0.4726 0.4894 403065.28
Nov 16, 2020 0.4745 0.5162 0.4737 0.5049 433479.85
Nov 15, 2020 0.4633 0.4811 0.4588 0.4745 393308.91
Nov 14, 2020 0.4771 0.4825 0.4532 0.4633 394043.26
Nov 13, 2020 0.4882 0.4977 0.4687 0.4771 396648.04
Nov 12, 2020 0.4667 0.4925 0.4644 0.4882 402807.71
Nov 11, 2020 0.4776 0.4895 0.4633 0.4667 396272.72
Nov 10, 2020 0.4808 0.4956 0.4762 0.4776 406745.27
Nov 09, 2020 0.468 0.4862 0.4657 0.4808 256655.9
Nov 08, 2020 0.4709 0.48 0.4518 0.468 199126.12
Nov 07, 2020 0.4428 0.4736 0.4389 0.4709 203170.44
Nov 06, 2020 0.4742 0.4956 0.4367 0.4428 201533.89
Nov 05, 2020 0.4334 0.4756 0.4314 0.4742 180042.11
Nov 04, 2020 0.4183 0.4395 0.4139 0.4334 174215.05
Nov 03, 2020 0.4243 0.425 0.4036 0.4183 196918.55
Nov 02, 2020 0.4339 0.437 0.4075 0.4243 189764.22
Nov 01, 2020 0.4547 0.4639 0.4324 0.4339 341506.33
Oct 31, 2020 0.4438 0.4547 0.4367 0.4547 372684.62
Oct 30, 2020 0.4461 0.4601 0.4413 0.4438 378830.39
Oct 29, 2020 0.4535 0.4562 0.421 0.4461 371170.2
Oct 28, 2020 0.4752 0.4861 0.4455 0.4535 300806.64
Oct 27, 2020 0.5101 0.5131 0.468 0.4752 184655.13
Oct 26, 2020 0.515 0.5244 0.5009 0.5101 351707.41
Oct 25, 2020 0.5361 0.5441 0.507 0.515 457642.08
Oct 24, 2020 0.5487 0.5516 0.533 0.5361 468733.36
Oct 23, 2020 0.542 0.5537 0.5401 0.5487 457231.28
Oct 22, 2020 0.5537 0.5571 0.5312 0.542 470862.41
Oct 21, 2020 0.5475 0.5672 0.5474 0.5537 479149.05
Oct 20, 2020 0.5157 0.5567 0.513 0.5475 461636.49
Oct 19, 2020 0.5636 0.5655 0.5127 0.5157 464417.71
Oct 18, 2020 0.5559 0.5717 0.5476 0.5636 467761.94
Oct 17, 2020 0.5594 0.5651 0.5547 0.5559 465734.59
Oct 16, 2020 0.5472 0.565 0.5412 0.5594 466603.73
Oct 15, 2020 0.5618 0.5692 0.5355 0.5472 517060.79
Oct 14, 2020 0.5705 0.5711 0.5486 0.5618 479531.27
Oct 13, 2020 0.5796 0.5869 0.5608 0.5705 485881.93
Oct 12, 2020 0.5882 0.5913 0.571 0.5796 490337.21
Oct 11, 2020 0.5923 0.5995 0.5744 0.5882 511984.89
Oct 10, 2020 0.5858 0.5994 0.5792 0.5923 497131.83
Oct 09, 2020 0.5922 0.6142 0.5822 0.5858 514081.17
Oct 08, 2020 0.5778 0.595 0.5662 0.5922 506392.55
Oct 07, 2020 0.5668 0.5816 0.545 0.5778 475041.28
Oct 06, 2020 0.5573 0.5705 0.537 0.5668 468128.23
Oct 05, 2020 0.5983 0.6003 0.55 0.5573 488288.76
Oct 04, 2020 0.5993 0.6056 0.584 0.5983 500847.25
Oct 03, 2020 0.5919 0.6021 0.5763 0.5993 503962.24
Oct 02, 2020 0.5982 0.6084 0.587 0.5919 501519.94
Oct 01, 2020 0.6182 0.6182 0.5674 0.5982 561923.03
Sep 30, 2020 0.6275 0.6523 0.6053 0.6182 557872.33
Sep 29, 2020 0.6399 0.6403 0.6103 0.6275 530874.93
Sep 28, 2020 0.6395 0.6506 0.615 0.6399 603531.39
Sep 27, 2020 0.6622 0.6761 0.6363 0.6395 818292.06
Sep 26, 2020 0.6883 0.6958 0.6483 0.6622 767114.16
Sep 25, 2020 0.6534 0.7041 0.649 0.6883 866272.62
Sep 24, 2020 0.6342 0.6651 0.6235 0.6534 800602.12
Sep 23, 2020 0.5789 0.6434 0.5724 0.6342 750944.24
Sep 22, 2020 0.6484 0.6582 0.5784 0.5789 744520.06
Sep 21, 2020 0.6418 0.657 0.6202 0.6484 715023.65
Sep 20, 2020 0.7126 0.7277 0.6325 0.6418 617341.02
Sep 19, 2020 0.7688 0.7811 0.7015 0.7126 856430.59
Sep 18, 2020 0.8045 0.8161 0.7596 0.7688 910852.8
Sep 17, 2020 0.8317 0.8539 0.7904 0.8045 1075846.93
Sep 16, 2020 0.8206 0.8545 0.7831 0.8317 1092374.89
Sep 15, 2020 0.7908 0.8958 0.7637 0.8206 1169342.01
Sep 14, 2020 0.858 0.8774 0.7897 0.7908 961112.17
Sep 13, 2020 0.7692 0.8915 0.7439 0.858 1166784.23
Sep 12, 2020 0.8095 0.8098 0.7292 0.7692 865960.1
Sep 11, 2020 0.8599 0.8613 0.7897 0.8095 1008950.28
Sep 10, 2020 0.7658 0.8757 0.7261 0.8599 953902.38
Sep 09, 2020 0.6823 0.772 0.6705 0.7658 810944.41
Sep 08, 2020 0.6729 0.6985 0.649 0.6823 794814.81
Sep 07, 2020 0.6365 0.6729 0.6157 0.6729 731731.09
Sep 06, 2020 0.6444 0.6695 0.5821 0.6365 751535.07
Sep 05, 2020 0.6314 0.6607 0.5949 0.6444 752406.67
Sep 04, 2020 0.6473 0.695 0.6032 0.6314 895561.32
Sep 03, 2020 0.6114 0.6746 0.5826 0.6473 538216.63
Sep 02, 2020 0.8076 0.8171 0.5852 0.6114 911687.53
Sep 01, 2020 0.8841 0.9036 0.7698 0.8076 895655.85
Aug 31, 2020 0.8828 0.9151 0.8704 0.8841 1073754.08
Aug 30, 2020 0.89 0.9251 0.8687 0.8828 1042115.05
Aug 29, 2020 0.9135 0.9659 0.8718 0.89 1070128.54
Aug 28, 2020 0.8403 0.9343 0.8263 0.9135 1002412.64
Aug 27, 2020 0.8409 0.8561 0.8244 0.8403 963386.42
Aug 26, 2020 0.8799 0.8912 0.8119 0.8409 955913.81
Aug 25, 2020 0.831 0.9161 0.8128 0.8799 1045176.56
Aug 24, 2020 0.8914 0.8936 0.791 0.831 930330.29
Aug 23, 2020 0.8884 0.9213 0.8637 0.8914 1037228.48
Aug 22, 2020 0.9178 0.9349 0.8465 0.8884 1018937.34
Aug 21, 2020 0.8381 0.9205 0.801 0.9178 1090873.87
Aug 20, 2020 0.8546 1 0.8346 0.8381 1282705.99
Aug 19, 2020 0.7779 0.8612 0.7759 0.8546 1000500.56
Aug 18, 2020 0.8448 0.8665 0.7574 0.7779 870218.95
Aug 17, 2020 0.8884 0.9295 0.8228 0.8448 929443.67
Aug 16, 2020 0.8913 0.9439 0.8811 0.8884 1195553.45
Aug 15, 2020 0.8301 0.9045 0.8055 0.8913 899886.41
Aug 14, 2020 0.8289 0.8511 0.8022 0.8301 895664.99
Aug 13, 2020 0.8066 0.8431 0.7967 0.8289 901123.06
Aug 12, 2020 0.817 0.8304 0.7543 0.8066 848688.72
Aug 11, 2020 0.7592 0.8308 0.7107 0.817 834889.09
Aug 10, 2020 0.857 0.8657 0.7315 0.7592 844246.43
Aug 09, 2020 0.7976 0.8698 0.7834 0.857 893830.34
Aug 08, 2020 0.7298 0.8185 0.7169 0.7976 846877.52
Aug 07, 2020 0.7003 0.7298 0.693 0.7298 780636.32
Aug 06, 2020 0.711 0.7341 0.6804 0.7003 771912.66
Aug 05, 2020 0.7113 0.7266 0.6937 0.711 773665.93
Aug 04, 2020 0.7047 0.729 0.6974 0.7113 780976.34
Aug 03, 2020 0.6983 0.7137 0.6881 0.7047 767128.23
Aug 02, 2020 0.6882 0.716 0.6811 0.6983 763593.36
Aug 01, 2020 0.7498 0.7769 0.625 0.6882 738470.03
Jul 31, 2020 0.7149 0.76 0.7129 0.7498 806624.86
Jul 30, 2020 0.7049 0.7157 0.6922 0.7149 765762.69
Jul 29, 2020 0.6872 0.7092 0.6821 0.7049 766862.5
Jul 28, 2020 0.6993 0.7244 0.684 0.6872 768614.6
Jul 27, 2020 0.6861 0.7091 0.6676 0.6993 750447.87
Jul 26, 2020 0.7078 0.7125 0.6474 0.6861 712513.8
Jul 25, 2020 0.7139 0.7374 0.7021 0.7078 772564.46
Jul 24, 2020 0.698 0.7182 0.6966 0.7139 782846.08
Jul 23, 2020 0.7224 0.7248 0.694 0.698 681885.11
Jul 22, 2020 0.7447 0.75 0.7169 0.7224 797146.84
Jul 21, 2020 0.8643 0.8643 0.7278 0.7447 650341.87
Jul 20, 2020 0.7267 0.7565 0.7288 0.7344 4932377.79
Jul 19, 2020 0.7512 0.7505 0.7177 0.7267 2690273.16
Jul 18, 2020 0.7618 0.8124 0.7423 0.7512 1998344.21
Jul 17, 2020 0.7523 0.7844 0.7363 0.7618 2219633.06
Jul 16, 2020 0.7363 0.7681 0.7076 0.7523 3472500.3
Jul 15, 2020 0.7253 0.7366 0.6737 0.7363 4382508
Jul 14, 2020 0.762 0.7708 0.7205 0.7253 3957581.3
Jul 13, 2020 0.6757 0.7939 0.6451 0.762 6544194.07
Jul 12, 2020 0.6732 0.7025 0.6577 0.6757 4404880.09
Jul 11, 2020 0.6864 0.7178 0.6664 0.6732 4602763.92
Jul 10, 2020 0.618 0.6969 0.613 0.6864 4672260.87
Jul 09, 2020 0.6335 0.6312 0.6144 0.618 2971982.45
Jul 08, 2020 0.6521 0.651 0.6205 0.6335 3905091.74
Jul 07, 2020 0.6144 0.6714 0.6299 0.6521 3834143.62
Jul 06, 2020 0.6211 0.6245 0.607 0.6144 3234373.04
Jul 05, 2020 0.6152 0.6537 0.6148 0.6211 3675302.02
Jul 04, 2020 0.5727 0.6166 0.5653 0.6152 4753652.58
Jul 03, 2020 0.5554 0.588 0.5656 0.5727 3715414.63
Jul 02, 2020 0.5603 0.5651 0.5523 0.5554 3227907.35
Jul 01, 2020 0.582 0.5769 0.5488 0.5603 1473674.3
Jun 30, 2020 0.5748 0.5894 0.5751 0.582 1624802.28
Jun 29, 2020 0.5986 0.5933 0.5748 0.5748 1365102.53
Jun 28, 2020 0.5935 0.6098 0.5943 0.5986 2009702.35
Jun 27, 2020 0.5964 0.6081 0.5863 0.5935 1808945.56
Jun 26, 2020 0.6413 0.6176 0.579 0.5964 1854099.93
Jun 25, 2020 0.6301 0.6468 0.6124 0.6413 4112700.39
Jun 24, 2020 0.6073 0.6366 0.5876 0.6301 2879463.88
Jun 23, 2020 0.6286 0.6195 0.6026 0.6073 1465853.91
Jun 22, 2020 0.6455 0.6728 0.6276 0.6286 3203650.02
Jun 21, 2020 0.5839 0.6688 0.6224 0.6455 8153579.06
Jun 20, 2020 0.5658 0.591 0.5621 0.5839 5840380.03
Jun 19, 2020 0.5665 0.5697 0.556 0.5658 5199762.79
Jun 18, 2020 0.5783 0.5731 0.564 0.5665 5553953.55
Jun 17, 2020 0.5659 0.5885 0.5575 0.5783 5753663.49
Jun 16, 2020 0.5623 0.5765 0.5578 0.5659 5858121.79
Jun 15, 2020 0.5398 0.566 0.5479 0.5623 5268271.01
Jun 14, 2020 0.5487 0.5513 0.5292 0.5398 5346398.55
Jun 13, 2020 0.5727 0.5589 0.5431 0.5487 4940730.02
Jun 12, 2020 0.5556 0.5808 0.5569 0.5727 5485557.01
Jun 11, 2020 0.5364 0.567 0.5532 0.5556 2682068.09
Jun 10, 2020 0.6056 0.5672 0.532 0.5364 1322026.52
Jun 09, 2020 0.6 0.6237 0.5955 0.6056 1736478.77
Jun 08, 2020 0.573 0.608 0.5639 0.6 1811620.77
Jun 07, 2020 0.5732 0.5849 0.5721 0.573 960394.55
Jun 06, 2020 0.5781 0.5864 0.5681 0.5732 835510.46
Jun 05, 2020 0.5709 0.5812 0.5665 0.5781 1408831.71
Jun 04, 2020 0.5984 0.5937 0.5709 0.5709 1346367.66
Jun 03, 2020 0.6036 0.6084 0.5909 0.5984 1416399.01
Jun 02, 2020 0.5981 0.6217 0.6014 0.6036 2698080.21
Jun 01, 2020 0.6002 0.6048 0.5722 0.5981 4728369.82
May 31, 2020 0.5494 0.6374 0.5761 0.6002 6015186.88
May 30, 2020 0.5668 0.5698 0.5276 0.5494 4410988.98
May 29, 2020 0.5159 0.5797 0.5531 0.5668 3438871.53
May 28, 2020 0.5223 0.5252 0.5137 0.5159 2586593.83
May 27, 2020 0.505 0.549 0.5223 0.5223 2533285.1
May 26, 2020 0.508 0.5286 0.5033 0.505 3280864.43
May 25, 2020 0.4917 0.5317 0.4783 0.508 4153875.25
May 24, 2020 0.4653 0.4919 0.4739 0.4917 2332162.78
May 23, 2020 0.5004 0.4879 0.4647 0.4653 2499552.5
May 22, 2020 0.5161 0.5165 0.4975 0.5004 3192600.77
May 21, 2020 0.4628 0.5344 0.4792 0.5161 5664547.6
May 20, 2020 0.4915 0.473 0.4599 0.4628 2419248.59
May 19, 2020 0.4848 0.4969 0.4692 0.4915 2953293.07
May 18, 2020 0.4816 0.4853 0.4782 0.4848 1842627.25
May 17, 2020 0.4701 0.4892 0.4788 0.4816 1502890.06
May 16, 2020 0.4688 0.4905 0.4692 0.4701 1516994.5
May 15, 2020 0.4666 0.4808 0.4666 0.4688 1457013.35
May 14, 2020 0.478 0.4711 0.457 0.4666 2085824
May 13, 2020 0.4676 0.4819 0.4693 0.478 1758224.44
May 12, 2020 0.4637 0.4938 0.4672 0.4676 1319555.77
May 11, 2020 0.4513 0.4649 0.4546 0.4637 1772026.9
May 10, 2020 0.4643 0.4608 0.4418 0.4513 1918552.61
May 09, 2020 0.4914 0.4726 0.4225 0.4643 1976065.49
May 08, 2020 0.5162 0.525 0.491 0.4914 2588271.66
May 07, 2020 0.4802 0.5225 0.4772 0.5162 2389805.65
May 06, 2020 0.4595 0.4908 0.4757 0.4802 2224435.83
May 05, 2020 0.4759 0.4649 0.4551 0.4595 1771220.17
May 04, 2020 0.4811 0.4827 0.4712 0.4759 1788337.08
May 03, 2020 0.4878 0.4869 0.4731 0.4811 2084567.89
May 02, 2020 0.5073 0.4991 0.4871 0.4878 1565116.54
May 01, 2020 0.5007 0.508 0.4985 0.5073 1661844.6
Apr 30, 2020 0.4887 0.5111 0.4962 0.5007 2439571.37
Apr 29, 2020 0.5169 0.4998 0.4732 0.4887 3040115.06
Apr 28, 2020 0.4894 0.5391 0.5096 0.5169 2986371.58
Apr 27, 2020 0.4742 0.4963 0.4683 0.4894 3109360.26
Apr 26, 2020 0.4952 0.4945 0.466 0.4742 2481901.45
Apr 25, 2020 0.4609 0.5026 0.4679 0.4952 3191384.98
Apr 24, 2020 0.4518 0.4805 0.4603 0.4609 2357822.36
Apr 23, 2020 0.4256 0.4629 0.4278 0.4518 2494651.63
Apr 22, 2020 0.4144 0.4278 0.4143 0.4256 1944184.51
Apr 21, 2020 0.3967 0.4254 0.4142 0.4144 1639590.6
Apr 20, 2020 0.398 0.4012 0.3957 0.3967 1899214.92
Apr 19, 2020 0.4097 0.4047 0.3827 0.398 2313669.77
Apr 18, 2020 0.4228 0.415 0.4049 0.4097 1727767.65
Apr 17, 2020 0.4069 0.453 0.4226 0.4228 2020491.15
Apr 16, 2020 0.4119 0.4119 0.4037 0.4069 1581871.87
Apr 15, 2020 0.3797 0.4297 0.4064 0.4119 1550587.91
Apr 14, 2020 0.3884 0.382 0.3743 0.3797 1605044.96
Apr 13, 2020 0.3884 0.3949 0.3857 0.3884 1710868.58
Apr 12, 2020 0.4023 0.4019 0.3845 0.3884 1375395.37
Apr 11, 2020 0.4048 0.4081 0.401 0.4023 1545270.03
Apr 10, 2020 0.4016 0.4079 0.4013 0.4048 1705838.09
Apr 09, 2020 0.4488 0.4178 0.3991 0.4016 2012562.51
Apr 08, 2020 0.4526 0.4598 0.4435 0.4488 2469068.04
Apr 07, 2020 0.4217 0.4564 0.4321 0.4526 2361103.29
Apr 06, 2020 0.4356 0.4248 0.408 0.4217 2808596.92
Apr 05, 2020 0.3826 0.467 0.4315 0.4356 2393376.94
Apr 04, 2020 0.3933 0.3893 0.3801 0.3826 1587921.3
Apr 03, 2020 0.3821 0.3959 0.3865 0.3933 1883198.75
Apr 02, 2020 0.3795 0.3843 0.3736 0.3821 1884473.08
Apr 01, 2020 0.3732 0.3906 0.3763 0.3795 1719660.15
Mar 31, 2020 0.3714 0.3804 0.3725 0.3732 1388004.02
Mar 30, 2020 0.3666 0.3731 0.3673 0.3714 1125795.18
Mar 29, 2020 0.3474 0.3743 0.3646 0.3666 1609262.57
Mar 28, 2020 0.3625 0.3489 0.3438 0.3474 1270381
Mar 27, 2020 0.3644 0.3748 0.362 0.3625 1673835.59
Mar 26, 2020 0.3866 0.3756 0.3601 0.3644 1676350.2
Mar 25, 2020 0.3731 0.3883 0.377 0.3866 1722468.61
Mar 24, 2020 0.3881 0.3804 0.3677 0.3731 1726212.86
Mar 23, 2020 0.3749 0.3936 0.3731 0.3881 1877061.31
Mar 22, 2020 0.3455 0.3901 0.3748 0.3749 1940320.59
Mar 21, 2020 0.3732 0.3597 0.3416 0.3455 1723437.14
Mar 20, 2020 0.3787 0.3806 0.3672 0.3732 2252585.73
Mar 19, 2020 0.3784 0.3955 0.3626 0.3787 2825841.38
Mar 18, 2020 0.3343 0.4052 0.3748 0.3784 2456229.76
Mar 17, 2020 0.3281 0.3378 0.3296 0.3343 1942088.35
Mar 16, 2020 0.3097 0.3301 0.3189 0.3281 1886466.77
Mar 15, 2020 0.3463 0.3158 0.3029 0.3097 1843440.27
Mar 14, 2020 0.3299 0.366 0.3313 0.3463 1780426.68
Mar 13, 2020 0.3521 0.3342 0.3118 0.3299 2459780.7
Mar 12, 2020 0.3102 0.389 0.3142 0.3521 3895448.74