Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.155
+1.34%
$ 99.75 million $ 6.76 million
Jul 18, 2025 $ 0.153
+0.97%
$ 97.58 million $ 10.55 million
Jul 17, 2025 $ 0.152
+0.63%
$ 96.66 million $ 15.82 million
Jul 16, 2025 $ 0.151
+1.68%
$ 96.05 million $ 6.83 million
Jul 15, 2025 $ 0.147
+1.94%
$ 94.82 million $ 8.41 million
Jul 14, 2025 $ 0.144
-0.54%
$ 92.07 million $ 11.63 million
Jul 13, 2025 $ 0.144
+2.37%
$ 92.58 million $ 9.36 million
Jul 12, 2025 $ 0.14
+1.19%
$ 89.72 million $ 13.62 million
Jul 11, 2025 $ 0.138
+2.23%
$ 88.2 million $ 13.16 million
Jul 10, 2025 $ 0.132
+1.43%
$ 84.06 million $ 7.35 million
Jul 9, 2025 $ 0.13
+4.57%
$ 82.77 million $ 8.07 million
Jul 8, 2025 $ 0.124
+2.55%
$ 79.17 million $ 7.48 million
Jul 7, 2025 $ 0.121
-1.10%
$ 77.2 million $ 6.8 million
Jul 6, 2025 $ 0.122
+3.55%
$ 77.78 million $ 5.61 million
Jul 5, 2025 $ 0.118
-0.50%
$ 75.11 million $ 5 million
Jul 4, 2025 $ 0.119
-5.46%
$ 75.64 million $ 5.83 million
Jul 3, 2025 $ 0.126
+0.48%
$ 80.01 million $ 7.31 million
Jul 2, 2025 $ 0.125
+9.82%
$ 79.63 million $ 5.76 million
Jul 1, 2025 $ 0.114
-6.04%
$ 72.51 million $ 5.52 million
Jun 30, 2025 $ 0.121
-3.45%
$ 77.17 million $ 7.43 million
Jun 29, 2025 $ 0.125
+3.39%
$ 79.93 million $ 4.78 million
Jun 28, 2025 $ 0.121
+2.35%
$ 77.31 million $ 3.65 million
Jun 27, 2025 $ 0.119
+1.29%
$ 75.54 million $ 4.02 million
Jun 26, 2025 $ 0.117
-1.73%
$ 74.58 million $ 4.48 million
Jun 25, 2025 $ 0.119
-3.28%
$ 75.89 million $ 3.87 million
Jun 24, 2025 $ 0.123
+2.99%
$ 78.47 million $ 5.17 million
Jun 23, 2025 $ 0.12
+10.36%
$ 76.2 million $ 7.69 million
Jun 22, 2025 $ 0.108
-4.21%
$ 69.04 million $ 11.17 million
Jun 21, 2025 $ 0.113
-4.82%
$ 72.08 million $ 5.4 million
Jun 20, 2025 $ 0.119
-2.98%
$ 75.73 million $ 4.78 million
Jun 19, 2025 $ 0.122
-0.19%
$ 78.06 million $ 3.44 million
Jun 18, 2025 $ 0.123
+0.01%
$ 78.21 million $ 5.2 million
Jun 17, 2025 $ 0.123
-3.25%
$ 78.2 million $ 6.45 million
Jun 16, 2025 $ 0.127
+0.06%
$ 80.84 million $ 5.31 million
Jun 15, 2025 $ 0.127
-1.48%
$ 80.79 million $ 4.08 million
Jun 14, 2025 $ 0.129
-0.07%
$ 82.01 million $ 4.44 million
Jun 13, 2025 $ 0.129
-2.76%
$ 82.07 million $ 9.02 million
Jun 12, 2025 $ 0.132
-6.46%
$ 84.39 million $ 6.06 million
Jun 11, 2025 $ 0.142
-3.70%
$ 90.21 million $ 8.17 million
Jun 10, 2025 $ 0.147
+3.55%
$ 93.67 million $ 9.3 million
Jun 9, 2025 $ 0.142
+3.71%
$ 90.46 million $ 7.47 million
Jun 8, 2025 $ 0.137
-0.51%
$ 87.22 million $ 3.87 million
Jun 7, 2025 $ 0.138
+3.85%
$ 87.67 million $ 4.91 million
Jun 6, 2025 $ 0.132
+2.39%
$ 84.42 million $ 4.83 million
Jun 5, 2025 $ 0.129
-3.67%
$ 82.44 million $ 8.49 million
Jun 4, 2025 $ 0.134
-3.29%
$ 85.59 million $ 5.25 million
Jun 3, 2025 $ 0.139
+1.61%
$ 88.52 million $ 7.87 million
Jun 2, 2025 $ 0.137
+3.36%
$ 87.11 million $ 6.28 million
Jun 1, 2025 $ 0.132
+1.68%
$ 84.28 million $ 6.27 million
May 31, 2025 $ 0.13
+1.71%
$ 82.89 million $ 8.7 million