Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ontology Historical Data

ONT Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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