Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.148
-3.41%
$ 93.09 million $ 59.72 million
May 12 $ 0.15
-12.76%
$ 97.78 million $ 50.07 million
May 5 $ 0.175
+25.74%
$ 109.33 million $ 50.35 million
Apr 28 $ 0.139
-11.15%
$ 88.56 million $ 44.34 million
Apr 21 $ 0.156
+6.45%
$ 99.68 million $ 46.33 million
Apr 14 $ 0.146
+9.16%
$ 93.62 million $ 47.68 million
Apr 7 $ 0.138
+14.49%
$ 85.36 million $ 47.51 million
Mar 31 $ 0.121
-12.82%
$ 77 million $ 41.84 million
Mar 24 $ 0.138
-7.66%
$ 88.28 million $ 30.32 million
Mar 17 $ 0.153
+6.26%
$ 95.35 million $ 33.62 million
Mar 10 $ 0.148
+6.24%
$ 91.65 million $ 43.56 million
Mar 3 $ 0.155
-15.68%
$ 88.76 million $ 36.76 million
Feb 24 $ 0.183
-2.45%
$ 116.88 million $ 54.79 million
Feb 17 $ 0.192
-1.24%
$ 119.83 million $ 51.81 million
Feb 10 $ 0.192
+1.28%
$ 123.65 million $ 79.47 million
Feb 3 $ 0.191
-0.58%
$ 121.05 million $ 99.67 million
Jan 27 $ 0.192
-13.47%
$ 122.5 million $ 309.4 million
Jan 20 $ 0.22
-0.20%
$ 141.59 million $ 200.14 million
Jan 13 $ 0.25
+3.05%
$ 140.63 million $ 528.01 million
Jan 6 $ 0.248
-4.63%
$ 154.49 million $ 100.65 million
Dec 30 $ 0.257
+9.05%
$ 166.04 million $ 48.6 million
Dec 23 $ 0.252
+11.58%
$ 150.41 million $ 93.53 million
Dec 16 $ 0.22
-22.66%
$ 144.13 million $ 102.71 million
Dec 9 $ 0.275
-21.97%
$ 181.07 million $ 122.37 million
Dec 2 $ 0.347
+17.67%
$ 224.38 million $ 298.66 million
Nov 25 $ 0.295
+12.67%
$ 187.76 million $ 129.76 million
Nov 18 $ 0.25
+16.42%
$ 166.52 million $ 103.64 million
Nov 11 $ 0.232
+15.70%
$ 137 million $ 107.31 million
Nov 4 $ 0.192
+18.64%
$ 127.8 million $ 38.6 million
Oct 28 $ 0.162
-8.32%
$ 103.04 million $ 31.35 million
Oct 21 $ 0.173
-17.02%
$ 112.38 million $ 32.74 million
Oct 14 $ 0.208
+11.67%
$ 132.65 million $ 36.4 million
Oct 7 $ 0.192
+4.11%
$ 118.75 million $ 34.38 million
Sep 30 $ 0.178
-11.96%
$ 117.79 million $ 41.04 million
Sep 23 $ 0.205
+6.64%
$ 128.94 million $ 41.95 million
Sep 16 $ 0.205
+23.00%
$ 122.33 million $ 94.5 million
Sep 9 $ 0.173
+6.70%
$ 106.38 million $ 26.57 million
Sep 2 $ 0.158
+1.13%
$ 103.6 million $ 23.79 million
Aug 26 $ 0.157
-17.99%
$ 99.89 million $ 32.59 million
Aug 19 $ 0.194
+14.23%
$ 121.8 million $ 43.42 million
Aug 12 $ 0.167
+3.28%
$ 108.39 million $ 34.17 million
Aug 5 $ 0.171
+11.75%
$ 103.29 million $ 57.41 million
Jul 29 $ 0.153
-24.22%
$ 97.52 million $ 55.58 million
Jul 22 $ 0.206
-5.15%
$ 128.69 million $ 57.4 million
Jul 15 $ 0.21
+9.74%
$ 138.32 million $ 56 million
Jul 8 $ 0.186
+12.20%
$ 122.25 million $ 57.06 million
Jul 1 $ 0.18
-15.21%
$ 105.91 million $ 56.96 million
Jun 24 $ 0.201
-1.01%
$ 135.24 million $ 40.01 million
Jun 17 $ 0.211
-11.94%
$ 129.27 million $ 90.7 million
Jun 10 $ 0.238
-11.82%
$ 152.55 million $ 82.75 million