Ontology Historical Data

ONT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.128
-7.64%
$ 81.5 million $ 12.35 million
May 29, 2025 $ 0.138
-3.53%
$ 88.23 million $ 8.53 million
May 28, 2025 $ 0.143
-0.79%
$ 91.45 million $ 10.31 million
May 27, 2025 $ 0.145
+1.23%
$ 92.18 million $ 8.67 million
May 26, 2025 $ 0.143
-2.18%
$ 91.06 million $ 8.19 million
May 25, 2025 $ 0.146
-1.44%
$ 93.09 million $ 9.12 million
May 24, 2025 $ 0.148
-0.01%
$ 94.45 million $ 9.52 million
May 23, 2025 $ 0.148
-7.75%
$ 94.46 million $ 11.05 million
May 22, 2025 $ 0.161
+4.77%
$ 102.43 million $ 8.84 million
May 21, 2025 $ 0.153
+0.30%
$ 97.77 million $ 12.31 million
May 20, 2025 $ 0.153
+1.17%
$ 97.44 million $ 8.78 million
May 19, 2025 $ 0.151
-1.50%
$ 96.32 million $ 9.23 million
May 18, 2025 $ 0.153
+2.52%
$ 97.78 million $ 6.72 million
May 17, 2025 $ 0.15
-2.74%
$ 95.38 million $ 5.52 million
May 16, 2025 $ 0.154
-2.16%
$ 98.07 million $ 5.2 million
May 15, 2025 $ 0.157
-3.81%
$ 100.23 million $ 7.64 million
May 14, 2025 $ 0.163
-5.06%
$ 104.19 million $ 8.87 million
May 13, 2025 $ 0.172
+0.35%
$ 109.74 million $ 7.97 million
May 12, 2025 $ 0.172
+0.01%
$ 109.35 million $ 14.88 million
May 11, 2025 $ 0.172
-1.82%
$ 109.33 million $ 10.43 million
May 10, 2025 $ 0.175
+4.74%
$ 111.36 million $ 8.49 million
May 9, 2025 $ 0.167
+4.72%
$ 106.32 million $ 10.83 million
May 8, 2025 $ 0.159
+13.29%
$ 101.55 million $ 10.54 million
May 7, 2025 $ 0.141
+2.26%
$ 89.63 million $ 5.61 million
May 6, 2025 $ 0.138
-2.58%
$ 87.66 million $ 6.86 million
May 5, 2025 $ 0.141
+1.60%
$ 89.98 million $ 8.02 million
May 4, 2025 $ 0.139
-4.88%
$ 88.56 million $ 8.25 million
May 3, 2025 $ 0.146
-5.64%
$ 93.11 million $ 7.3 million
May 2, 2025 $ 0.155
-2.68%
$ 98.66 million $ 5.82 million
May 1, 2025 $ 0.159
+3.45%
$ 101.38 million $ 6.57 million
Apr 30, 2025 $ 0.154
+2.04%
$ 97.96 million $ 7.7 million
Apr 29, 2025 $ 0.151
-4.13%
$ 95.98 million $ 2.74 million
Apr 28, 2025 $ 0.157
+0.43%
$ 100.11 million $ 5.97 million
Apr 27, 2025 $ 0.156
-3.67%
$ 99.68 million $ 5.9 million
Apr 26, 2025 $ 0.162
+1.40%
$ 103.48 million $ 6.32 million
Apr 25, 2025 $ 0.16
+3.40%
$ 102.04 million $ 9.11 million
Apr 24, 2025 $ 0.155
+0.86%
$ 98.7 million $ 8.57 million
Apr 23, 2025 $ 0.154
+0.94%
$ 97.86 million $ 5.29 million
Apr 22, 2025 $ 0.152
+4.46%
$ 96.95 million $ 5.56 million
Apr 21, 2025 $ 0.146
-0.89%
$ 92.8 million $ 5.58 million
Apr 20, 2025 $ 0.147
+0.46%
$ 93.62 million $ 5.8 million
Apr 19, 2025 $ 0.146
+1.27%
$ 93.19 million $ 8.65 million
Apr 18, 2025 $ 0.144
+4.10%
$ 92.02 million $ 9.83 million
Apr 17, 2025 $ 0.139
+2.63%
$ 88.38 million $ 12.42 million
Apr 16, 2025 $ 0.135
+1.80%
$ 86.12 million $ 7.87 million
Apr 15, 2025 $ 0.133
+0.76%
$ 84.68 million $ 4.53 million
Apr 14, 2025 $ 0.132
-1.57%
$ 84.02 million $ 4.38 million
Apr 13, 2025 $ 0.134
-3.15%
$ 85.36 million $ 5.17 million
Apr 12, 2025 $ 0.138
+5.46%
$ 88.14 million $ 4.71 million
Apr 11, 2025 $ 0.131
+2.07%
$ 83.58 million $ 5.32 million