Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.573
+18.11%
$ 365.05 million $ 1.32 billion
Jan 2022 $ 0.485
-26.31%
$ 309.08 million $ 1.1 billion
Dec 2021 $ 0.658
-32.79%
$ 419.44 million $ 2.23 billion
Nov 2021 $ 0.979
-6.04%
$ 624.04 million $ 3.7 billion
Oct 2021 $ 1.04
+35.09%
$ 664.12 million $ 3.87 billion
Sep 2021 $ 0.771
-26.04%
$ 491.57 million $ 3.96 billion
Aug 2021 $ 1.04
+21.33%
$ 664.64 million $ 3.81 billion
Jul 2021 $ 0.815
+9.22%
$ 519.3 million $ 2.4 billion
Jun 2021 $ 0.745
-34.97%
$ 475.12 million $ 3.68 billion
May 2021 $ 1.05
-43.00%
$ 672.06 million $ 18.39 billion
Apr 2021 $ 1.85
+6.24%
$ 1.18 billion $ 18.81 billion
Mar 2021 $ 1.63
+92.87%
$ 1.04 billion $ 13.59 billion
Feb 2021 $ 0.846
+46.40%
$ 539.2 million $ 18.42 billion
Jan 2021 $ 0.587
+33.29%
$ 374.38 million $ 5.26 billion
Dec 2020 $ 0.441
-24.85%
$ 280.88 million $ 2.4 billion
Nov 2020 $ 0.563
+27.08%
$ 358.61 million $ 3.58 billion
Oct 2020 $ 0.443
-29.31%
$ 282.34 million $ 2.82 billion
Sep 2020 $ 0.626
-29.29%
$ 399.3 million $ 6.49 billion
Aug 2020 $ 0.886
+24.25%
$ 565 million $ 5.73 billion
Jul 2020 $ 0.713
+23.87%
$ 454.4 million $ 3.51 billion
Jun 2020 $ 0.576
+4.42%
$ 367.17 million $ 3.34 billion
May 2020 $ 0.552
+13.20%
$ 351.96 million $ 3.45 billion
Apr 2020 $ 0.488
+30.97%
$ 310.8 million $ 3.02 billion
Mar 2020 $ 0.373
-44.40%
$ 237.43 million $ 3.16 billion
Feb 2020 $ 0.671
-12.20%
$ 400.71 million $ 4.94 billion
Jan 2020 $ 0.764
+47.32%
$ -- $ 3.34 billion
Dec 2019 $ 0.519
-19.00%
$ -- $ 2.06 billion
Nov 2019 $ 0.64
-25.20%
$ -- $ 3.01 billion
Oct 2019 $ 0.855
+39.05%
$ -- $ 3.18 billion
Sep 2019 $ 0.615
-13.89%
$ -- $ 1.95 billion
Aug 2019 $ 0.715
-28.38%
$ -- $ 2.19 billion
Jul 2019 $ 0.998
-30.21%
$ -- $ 3.97 billion
Jun 2019 $ 1.43
-5.86%
$ -- $ 5.27 billion
May 2019 $ 1.52
+38.66%
$ -- $ 2.79 billion
Apr 2019 $ 1.09
-16.61%
$ -- $ 2.68 billion
Mar 2019 $ 1.31
+42.82%
$ -- $ 1.94 billion
Feb 2019 $ 0.916
+71.67%
$ -- $ 1.08 billion
Jan 2019 $ 0.534
-8.41%
$ -- $ 484.18 million
Dec 2018 $ 0.583
-24.69%
$ -- $ 502.87 million
Nov 2018 $ 0.775
-52.62%
$ 774.54 million $ 14.47 million
Oct 2018 $ 1.65
-17.12%
$ -- $ 201,314
Sep 2018 $ 1.97
-20.60%
$ -- $ 198,709
Aug 2018 $ 2.43
-14.19%
$ -- $ 209,138
Jul 2018 $ 3.13
-40.73%
$ -- $ 219,090
Jun 2018 $ 4.81
-28.51%
$ -- $ 197,715
May 2018 $ 6.5
-21.24%
$ -- $ 264,217
Apr 2018 $ 8
+261.78%
$ -- $ 237,493
Mar 2018 $ 2.22
+18.63%
$ -- $ 196,797
Download