Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.192
+16.15%
$ 123.87 million $ 87.4 million
Jun 12 $ 0.168
+4.00%
$ 105.27 million $ 67.84 million
Jun 5 $ 0.161
-28.44%
$ 102.72 million $ 110.07 million
May 29 $ 0.225
-5.86%
$ 143.52 million $ 98.36 million
May 22 $ 0.238
+8.86%
$ 152.55 million $ 162.97 million
May 15 $ 0.223
+7.49%
$ 139.54 million $ 181.32 million
May 8 $ 0.206
-8.52%
$ 132.61 million $ 95.99 million
May 1 $ 0.226
-5.24%
$ 143.83 million $ 113.3 million
Apr 24 $ 0.245
-0.87%
$ 151.83 million $ 109.88 million
Apr 17 $ 0.251
-18.44%
$ 156.93 million $ 282.07 million
Apr 10 $ 0.266
+0.66%
$ 196.26 million $ 196.55 million
Apr 3 $ 0.265
+11.82%
$ 168.58 million $ 1.22 billion
Mar 27 $ 0.236
+2.59%
$ 150.71 million $ 145.34 million
Mar 20 $ 0.221
-12.28%
$ 147.01 million $ 147.5 million
Mar 13 $ 0.243
+18.25%
$ 160.17 million $ 197.29 million
Mar 6 $ 0.189
-14.87%
$ 130.72 million $ 120.48 million
Feb 27 $ 0.223
-12.42%
$ 142.38 million $ 160.26 million
Feb 20 $ 0.255
+0.42%
$ 162.72 million $ 363.5 million
Feb 13 $ 0.254
+12.65%
$ 162.15 million $ 184.91 million
Feb 6 $ 0.226
-4.58%
$ 143.85 million $ 218.96 million
Jan 30 $ 0.236
+7.51%
$ 150.69 million $ 148.53 million
Jan 23 $ 0.215
+7.30%
$ 139.89 million $ 144.49 million
Jan 16 $ 0.2
+1.69%
$ 127.56 million $ 145.21 million
Jan 9 $ 0.197
+20.49%
$ 125.35 million $ 112.56 million
Jan 2 $ 0.163
+6.30%
$ 104.03 million $ 62.03 million
Dec 26 $ 0.153
-2.99%
$ 97.57 million $ 79.31 million
Dec 19 $ 0.157
-3.52%
$ 100.37 million $ 65.89 million
Dec 12 $ 0.163
-11.08%
$ 103.8 million $ 99.29 million
Dec 5 $ 0.183
-2.49%
$ 116.59 million $ 112.09 million
Nov 28 $ 0.187
+4.01%
$ 119.42 million $ 98.86 million
Nov 21 $ 0.181
+6.49%
$ 114.42 million $ 104.15 million
Nov 14 $ 0.178
+6.99%
$ 107.87 million $ 88.73 million
Nov 7 $ 0.167
-26.80%
$ 106.34 million $ 227.36 million
Oct 31 $ 0.228
+1.22%
$ 145.26 million $ 164.22 million
Oct 24 $ 0.225
+4.97%
$ 143.47 million $ 5.75 billion
Oct 17 $ 0.215
+2.17%
$ 136.73 million $ 135.24 million
Oct 10 $ 0.21
-6.85%
$ 133.9 million $ 157.68 million
Oct 3 $ 0.225
+4.59%
$ 143.71 million $ 135.45 million
Sep 26 $ 0.215
-0.48%
$ 137.32 million $ 155.09 million
Sep 19 $ 0.222
+1.43%
$ 138.21 million $ 164.97 million
Sep 12 $ 0.219
-13.23%
$ 161.47 million $ 207.57 million
Sep 5 $ 0.253
+3.67%
$ 154.96 million $ 208.3 million
Aug 29 $ 0.244
+4.53%
$ 155.53 million $ 141.74 million
Aug 22 $ 0.234
-8.57%
$ 148.9 million $ 186.06 million
Aug 15 $ 0.255
-12.57%
$ -- $ 438.17 million
Aug 8 $ 0.292
+1.12%
$ -- $ 200.81 million
Aug 1 $ 0.289
+6.27%
$ 184.16 million $ 211.96 million
Jul 25 $ 0.272
+8.94%
$ 173.31 million $ 252.2 million
Jul 18 $ 0.25
+8.88%
$ 159.1 million $ 143.15 million
Jul 11 $ 0.229
-9.32%
$ 146.06 million $ 99.98 million