Ontology Historical Data

ONT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.355
-9.47%
$ 226.39 million $ 68.99 million
Dec 3, 2024 $ 0.392
+26.49%
$ 249.85 million $ 100.85 million
Dec 2, 2024 $ 0.31
+5.21%
$ 197.52 million $ 41.84 million
Dec 1, 2024 $ 0.295
+2.08%
$ 187.76 million $ 15.91 million
Nov 30, 2024 $ 0.289
+1.50%
$ 183.88 million $ 18.46 million
Nov 29, 2024 $ 0.284
+5.48%
$ 181.18 million $ 15.66 million
Nov 28, 2024 $ 0.269
-1.52%
$ 171.76 million $ 13.67 million
Nov 27, 2024 $ 0.274
+3.74%
$ 174.44 million $ 19.78 million
Nov 26, 2024 $ 0.264
+3.05%
$ 168.15 million $ 24.95 million
Nov 25, 2024 $ 0.256
-2.08%
$ 163.18 million $ 21.33 million
Nov 24, 2024 $ 0.261
+4.49%
$ 166.52 million $ 31.99 million
Nov 23, 2024 $ 0.25
+3.03%
$ 159.49 million $ 26.85 million
Nov 22, 2024 $ 0.243
+4.53%
$ 154.8 million $ 15.96 million
Nov 21, 2024 $ 0.232
+8.18%
$ 148.09 million $ 17.27 million
Nov 20, 2024 $ 0.215
-5.81%
$ 136.87 million $ 12.88 million
Nov 19, 2024 $ 0.227
-1.21%
$ 144.92 million $ 16.43 million
Nov 18, 2024 $ 0.23
+7.06%
$ 146.67 million $ 14.26 million
Nov 17, 2024 $ 0.215
-7.37%
$ 137 million $ 15.61 million
Nov 16, 2024 $ 0.232
+11.40%
$ 147.94 million $ 25.04 million
Nov 15, 2024 $ 0.208
+6.45%
$ 132.79 million $ 9.64 million
Nov 14, 2024 $ 0.196
-3.86%
$ 124.74 million $ 18.67 million
Nov 13, 2024 $ 0.204
-3.11%
$ 129.75 million $ 16.1 million
Nov 12, 2024 $ 0.21
-0.89%
$ 133.94 million $ 24.17 million
Nov 11, 2024 $ 0.212
+5.73%
$ 135.18 million $ 13.69 million
Nov 10, 2024 $ 0.201
+4.55%
$ 127.8 million $ 14.19 million
Nov 9, 2024 $ 0.192
+3.41%
$ 122.25 million $ 7.34 million
Nov 8, 2024 $ 0.185
+1.64%
$ 118.2 million $ 5.64 million
Nov 7, 2024 $ 0.182
+0.65%
$ 116.29 million $ 7.95 million
Nov 6, 2024 $ 0.181
+9.41%
$ 115.54 million $ 9.22 million
Nov 5, 2024 $ 0.166
+5.10%
$ 105.63 million $ 4.11 million
Nov 4, 2024 $ 0.158
-2.51%
$ 100.46 million $ 4.35 million
Nov 3, 2024 $ 0.162
-3.72%
$ 103.04 million $ 5.29 million
Nov 2, 2024 $ 0.168
-1.48%
$ 107.02 million $ 3.99 million
Nov 1, 2024 $ 0.17
-0.60%
$ 108.63 million $ 4.17 million
Oct 31, 2024 $ 0.171
-6.73%
$ 109.29 million $ 4.2 million
Oct 30, 2024 $ 0.184
-1.65%
$ 117.14 million $ 4.25 million
Oct 29, 2024 $ 0.187
+4.47%
$ 119.11 million $ 4.75 million
Oct 28, 2024 $ 0.179
+1.45%
$ 114.02 million $ 4.71 million
Oct 27, 2024 $ 0.176
+2.10%
$ 112.38 million $ 3.28 million
Oct 26, 2024 $ 0.173
-0.23%
$ 110.07 million $ 5.08 million
Oct 25, 2024 $ 0.173
-8.86%
$ 110.36 million $ 6.21 million
Oct 24, 2024 $ 0.19
+2.04%
$ 121.08 million $ 4.73 million
Oct 23, 2024 $ 0.186
-5.77%
$ 118.66 million $ 6.33 million
Oct 22, 2024 $ 0.198
-0.77%
$ 125.94 million $ 4.98 million
Oct 21, 2024 $ 0.199
-4.33%
$ 126.91 million $ 5.41 million
Oct 20, 2024 $ 0.208
+5.49%
$ 132.65 million $ 6.2 million
Oct 19, 2024 $ 0.197
+1.39%
$ 125.74 million $ 5.1 million
Oct 18, 2024 $ 0.195
+2.52%
$ 124.01 million $ 3.91 million
Oct 17, 2024 $ 0.19
-2.36%
$ 120.96 million $ 4.41 million
Oct 16, 2024 $ 0.194
-1.10%
$ 123.89 million $ 4.95 million