Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.272
-4.46%
$ 171.69 million $ 86.58 million
May 27 $ 0.285
-6.85%
$ 181.52 million $ 65.04 million
May 20 $ 0.311
+3.15%
$ 194.88 million $ 89.64 million
May 13 $ 0.316
-1.45%
$ 192.19 million $ 100.51 million
May 6 $ 0.32
-13.43%
$ 204.23 million $ 151.02 million
Apr 29 $ 0.37
-3.19%
$ 235.96 million $ 657.81 million
Apr 22 $ 0.359
-10.42%
$ 243.74 million $ 1.1 billion
Apr 15 $ 0.368
+18.26%
$ 255.55 million $ 1.04 billion
Apr 8 $ 0.284
-13.25%
$ 198.23 million $ 833.43 million
Apr 1 $ 0.318
-13.13%
$ 208.61 million $ 75.15 million
Mar 25 $ 0.362
+6.34%
$ 233.67 million $ 145.4 million
Mar 18 $ 0.332
-2.55%
$ 216.91 million $ 157.08 million
Mar 11 $ 0.33
-6.68%
$ 217.03 million $ 236.16 million
Mar 4 $ 0.356
+14.47%
$ 225.44 million $ 297.94 million
Feb 26 $ 0.311
+18.37%
$ 198.19 million $ 169.63 million
Feb 19 $ 0.263
+2.67%
$ 167.43 million $ 113.32 million
Feb 12 $ 0.256
+8.22%
$ 163.08 million $ 97.13 million
Feb 5 $ 0.236
+6.52%
$ 150.69 million $ 46.15 million
Jan 29 $ 0.221
-5.03%
$ 141.17 million $ 59.02 million
Jan 22 $ 0.236
+0.02%
$ 148.65 million $ 128.63 million
Jan 15 $ 0.24
+0.19%
$ 150.6 million $ 82 million
Jan 8 $ 0.246
+3.25%
$ 152.45 million $ 124.13 million
Jan 1 $ 0.238
-31.89%
$ 151.92 million $ 385.61 million
Dec 25 $ 0.248
+3.52%
$ 223.04 million $ 108.01 million
Dec 18 $ 0.245
+6.79%
$ 152.8 million $ 76.43 million
Dec 11 $ 0.239
-5.78%
$ 146.28 million $ 86.07 million
Dec 4 $ 0.251
+9.22%
$ 161.4 million $ 94.58 million
Nov 27 $ 0.23
+2.71%
$ 146.6 million $ 117.84 million
Nov 20 $ 0.223
-0.97%
$ 142.73 million $ 53.56 million
Nov 13 $ 0.222
-6.44%
$ 143.55 million $ 83.29 million
Nov 6 $ 0.237
+4.86%
$ 151.71 million $ 197.64 million
Oct 30 $ 0.226
+9.17%
$ 143.73 million $ 201.94 million
Oct 23 $ 0.207
+14.98%
$ 131.63 million $ 155.93 million
Oct 16 $ 0.18
+9.01%
$ 114.5 million $ 57.3 million
Oct 9 $ 0.164
-4.28%
$ 105.04 million $ 35.05 million
Oct 2 $ 0.171
-3.10%
$ 108.94 million $ 48.18 million
Sep 25 $ 0.176
+5.53%
$ 112.43 million $ 45.24 million
Sep 18 $ 0.178
+7.64%
$ 106.54 million $ 123.95 million
Sep 11 $ 0.17
+6.97%
$ 105.14 million $ 48.33 million
Sep 4 $ 0.159
+2.60%
$ 101.29 million $ 83.65 million
Aug 28 $ 0.155
-3.62%
$ 98.71 million $ 39.93 million
Aug 21 $ 0.162
-1.87%
$ 102.42 million $ 39.97 million
Aug 14 $ 0.166
-16.17%
$ 104.95 million $ 76.96 million
Aug 7 $ 0.197
+3.42%
$ 126.1 million $ 94.16 million
Jul 31 $ 0.19
-2.20%
$ 121.25 million $ 105.01 million
Jul 24 $ 0.195
-5.68%
$ 124.02 million $ 162.18 million
Jul 17 $ 0.206
+0.50%
$ 131.52 million $ 117.14 million
Jul 10 $ 0.205
+6.49%
$ 130.85 million $ 236.55 million
Jul 3 $ 0.193
-6.05%
$ 122.88 million $ 139.86 million
Jun 26 $ 0.205
+5.58%
$ 130.79 million $ 239.85 million