Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0663
-4.95%
$ 66.32 million $ 39.41 million
Apr 27 $ 0.0698
-3.37%
$ 69.77 million $ 6.59 million
Apr 20 $ 0.0745
-1.51%
$ 72.21 million $ 60.54 million
Apr 13 $ 0.0809
-1.86%
$ 75.61 million $ 121.41 million
Apr 6 $ 0.0864
-5.72%
$ 80.61 million $ 150.31 million
Mar 30 $ 0.0917
+53.01%
$ 85.63 million $ 560.44 million
Mar 23 $ 0.0599
+50.23%
$ 55.96 million $ 336.3 million
Mar 16 $ 0.0399
-7.63%
$ 37.25 million $ 31.17 million
Mar 9 $ 0.0432
+10.11%
$ 40.33 million $ 40.96 million
Mar 2 $ 0.04
-7.03%
$ 36.63 million $ 27.81 million
Feb 23 $ 0.0431
+2.77%
$ 40.24 million $ 45.39 million
Feb 16 $ 0.0438
-5.10%
$ 39.15 million $ 45.9 million
Feb 9 $ 0.0484
+6.36%
$ 43.11 million $ 19.35 million
Feb 2 $ 0.0471
-6.61%
$ 42.53 million $ 33.92 million
Jan 26 $ 0.0504
-9.72%
$ 47.11 million $ 66.47 million
Jan 19 $ 0.0578
-8.77%
$ 52.18 million $ 30.84 million
Jan 12 $ 0.0671
+5.96%
$ 59.1 million $ 50.69 million
Jan 5 $ 0.0637
+0.05%
$ 59.19 million $ 82.26 million
Dec 29 $ 0.064
+6.25%
$ 58.54 million $ 210.76 million
Dec 22 $ 0.0653
+21.44%
$ 55.33 million $ 103.66 million
Dec 15 $ 0.0552
-13.95%
$ 49.4 million $ 20.69 million
Dec 8 $ 0.067
-1.12%
$ 58.94 million $ 21.72 million
Dec 1 $ 0.0697
+0.58%
$ 62.25 million $ 30.91 million
Nov 24 $ 0.0719
+0.16%
$ 63.72 million $ 29.42 million
Nov 17 $ 0.0713
-6.61%
$ 65.96 million $ 38.72 million
Nov 10 $ 0.0797
-8.39%
$ 70.13 million $ 59.32 million
Nov 3 $ 0.0892
-0.08%
$ 79.92 million $ 45.94 million
Oct 27 $ 0.0897
-6.88%
$ 82.02 million $ 32.92 million
Oct 20 $ 0.0909
-3.58%
$ 88.43 million $ 31.3 million
Oct 13 $ 0.0945
-7.54%
$ 86.57 million $ 44.78 million
Oct 6 $ 0.0926
-25.47%
$ 93.92 million $ 64.45 million
Sep 29 $ 0.126
+4.33%
$ 114.18 million $ 55.46 million
Sep 22 $ 0.118
-12.46%
$ 110.7 million $ 36.66 million
Sep 15 $ 0.137
-3.06%
$ 123.22 million $ 35.21 million
Sep 8 $ 0.149
+9.57%
$ 129.36 million $ 45.26 million
Sep 1 $ 0.134
-8.21%
$ 124.07 million $ 54.75 million
Aug 25 $ 0.155
-2.46%
$ 134 million $ 849.61 million
Aug 18 $ 0.144
+3.37%
$ 101.23 million $ 57.72 million
Aug 11 $ 0.139
-4.49%
$ 88.52 million $ 50.6 million
Aug 4 $ 0.146
+10.56%
$ 92.69 million $ 41.7 million
Jul 28 $ 0.132
-14.96%
$ 84.02 million $ 59.32 million
Jul 21 $ 0.15
-7.54%
$ 98.7 million $ 72.33 million
Jul 14 $ 0.155
+6.82%
$ 103.22 million $ 60.01 million
Jul 7 $ 0.14
+14.76%
$ 92.58 million $ 56.48 million
Jun 30 $ 0.118
-5.84%
$ 77.78 million $ 36.85 million
Jun 23 $ 0.121
+11.98%
$ 79.93 million $ 28.89 million
Jun 16 $ 0.113
-10.78%
$ 69.04 million $ 30.58 million
Jun 9 $ 0.129
-5.97%
$ 80.79 million $ 44.46 million
Jun 2 $ 0.138
+4.02%
$ 87.22 million $ 37.62 million
May 26 $ 0.132
-9.46%
$ 84.28 million $ 63.02 million
Download