Ontology Historical Data

ONT Page 11
Download
Date Close Price change Market cap Trading volume
Jan 19, 2025 $ 0.221
-11.67%
$ 140.63 million $ 27.49 million
Jan 18, 2025 $ 0.25
-8.15%
$ 159.23 million $ 21.1 million
Jan 17, 2025 $ 0.272
+6.44%
$ 173.36 million $ 24.59 million
Jan 16, 2025 $ 0.256
-4.20%
$ 162.86 million $ 19.91 million
Jan 15, 2025 $ 0.267
+3.56%
$ 170 million $ 40.41 million
Jan 14, 2025 $ 0.258
-1.85%
$ 164.19 million $ 66.11 million
Jan 13, 2025 $ 0.262
+8.21%
$ 167.21 million $ 355.9 million
Jan 12, 2025 $ 0.242
-2.43%
$ 154.49 million $ 7.78 million
Jan 11, 2025 $ 0.248
-1.77%
$ 158.35 million $ 10.32 million
Jan 10, 2025 $ 0.253
-0.57%
$ 161.2 million $ 16.56 million
Jan 9, 2025 $ 0.254
+4.12%
$ 162.16 million $ 30.01 million
Jan 8, 2025 $ 0.244
+2.38%
$ 155.74 million $ 19.2 million
Jan 7, 2025 $ 0.239
-9.87%
$ 152.12 million $ 12.32 million
Jan 6, 2025 $ 0.265
+1.66%
$ 168.8 million $ 12.24 million
Jan 5, 2025 $ 0.261
+1.22%
$ 166.04 million $ 9.18 million
Jan 4, 2025 $ 0.257
-0.57%
$ 164.03 million $ 8.28 million
Jan 3, 2025 $ 0.259
+6.55%
$ 164.97 million $ 7.87 million
Jan 2, 2025 $ 0.243
+2.12%
$ 154.84 million $ 7.14 million
Jan 1, 2025 $ 0.238
+3.50%
$ 151.62 million $ 6.99 million
Dec 31, 2024 $ 0.23
-2.17%
$ 146.48 million $ 7.47 million
Dec 30, 2024 $ 0.235
-0.45%
$ 149.74 million $ 10.86 million
Dec 29, 2024 $ 0.236
-6.52%
$ 150.41 million $ 9.29 million
Dec 28, 2024 $ 0.252
+9.05%
$ 160.81 million $ 19.44 million
Dec 27, 2024 $ 0.231
+1.04%
$ 147.46 million $ 10.1 million
Dec 26, 2024 $ 0.229
-7.79%
$ 145.9 million $ 11.09 million
Dec 25, 2024 $ 0.248
-1.79%
$ 158.23 million $ 12.99 million
Dec 24, 2024 $ 0.253
+6.66%
$ 161.05 million $ 25.41 million
Dec 23, 2024 $ 0.237
+4.75%
$ 150.97 million $ 14.51 million
Dec 22, 2024 $ 0.226
+2.88%
$ 144.13 million $ 33.12 million
Dec 21, 2024 $ 0.22
-4.73%
$ 140.08 million $ 11.45 million
Dec 20, 2024 $ 0.231
+6.81%
$ 147 million $ 21.53 million
Dec 19, 2024 $ 0.216
-7.48%
$ 137.63 million $ 19.92 million
Dec 18, 2024 $ 0.233
-10.59%
$ 148.77 million $ 17.33 million
Dec 17, 2024 $ 0.261
-5.76%
$ 166.4 million $ 15.29 million
Dec 16, 2024 $ 0.277
-2.51%
$ 176.57 million $ 17.19 million
Dec 15, 2024 $ 0.284
+3.44%
$ 181.07 million $ 12.76 million
Dec 14, 2024 $ 0.275
-5.92%
$ 175.05 million $ 11.62 million
Dec 13, 2024 $ 0.292
-0.02%
$ 186.06 million $ 14.26 million
Dec 12, 2024 $ 0.292
+1.33%
$ 186.07 million $ 20.51 million
Dec 11, 2024 $ 0.288
+6.25%
$ 183.62 million $ 19.8 million
Dec 10, 2024 $ 0.271
-4.24%
$ 172.81 million $ 26.85 million
Dec 9, 2024 $ 0.283
-19.56%
$ 180.46 million $ 29.33 million
Dec 8, 2024 $ 0.352
+1.64%
$ 224.38 million $ 15.42 million
Dec 7, 2024 $ 0.347
-1.51%
$ 220.91 million $ 19.84 million
Dec 6, 2024 $ 0.352
+1.95%
$ 224.37 million $ 25.52 million
Dec 5, 2024 $ 0.345
-2.81%
$ 220.14 million $ 41.62 million
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