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 12
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.

Apr 10, 2025 $0.129
-1.17%
$81.9 million $8.87 million
Apr 9, 2025 $0.13
+10.75%
$82.88 million $13.75 million
Apr 8, 2025 $0.117
-3.35%
$74.85 million $5.42 million
Apr 7, 2025 $0.122
+0.61%
$77.45 million $9.43 million
Apr 6, 2025 $0.121
-8.95%
$77 million $5.38 million
Apr 5, 2025 $0.133
-1.02%
$84.57 million $2.87 million
Apr 4, 2025 $0.134
+1.21%
$85.46 million $5.11 million
Apr 3, 2025 $0.132
+0.88%
$84.44 million $5.92 million
Apr 2, 2025 $0.131
-9.02%
$83.72 million $8.53 million
Apr 1, 2025 $0.144
+3.84%
$92.01 million $8.5 million
Mar 31, 2025 $0.139
+0.35%
$88.63 million $5.54 million
Mar 30, 2025 $0.139
+0.27%
$88.28 million $4.13 million
Mar 29, 2025 $0.138
-3.60%
$88.03 million $4.32 million
Mar 28, 2025 $0.143
-8.01%
$91.33 million $5.89 million
Mar 27, 2025 $0.156
+0.37%
$99.28 million $4.07 million
Mar 26, 2025 $0.155
-1.68%
$98.88 million $5.13 million
Mar 25, 2025 $0.158
+1.32%
$100.59 million $4.85 million
Mar 24, 2025 $0.156
+4.14%
$99.28 million $6.06 million
Mar 23, 2025 $0.15
-2.08%
$95.35 million $4.25 million
Mar 22, 2025 $0.153
+1.84%
$97.38 million $4.26 million
Mar 21, 2025 $0.15
-1.98%
$95.62 million $3.79 million
Mar 20, 2025 $0.153
-1.33%
$97.56 million $4.76 million
Mar 19, 2025 $0.155
+2.34%
$98.88 million $7.62 million
Mar 18, 2025 $0.152
+1.09%
$96.62 million $8.02 million
Mar 17, 2025 $0.15
+4.23%
$95.52 million $5.16 million
Mar 16, 2025 $0.144
-2.81%
$91.65 million $4.89 million
Mar 15, 2025 $0.148
+2.28%
$94.3 million $3.09 million
Mar 14, 2025 $0.146
+4.27%
$93 million $4.73 million
Mar 13, 2025 $0.14
-1.56%
$89.16 million $6.56 million
Mar 12, 2025 $0.142
+2.69%
$90.56 million $6.89 million
Mar 11, 2025 $0.138
+4.64%
$88.16 million $12.17 million
Mar 10, 2025 $0.132
-5.09%
$84.24 million $10.12 million
Mar 9, 2025 $0.139
-9.95%
$88.76 million $5.24 million
Mar 8, 2025 $0.155
-1.29%
$98.57 million $3.44 million
Mar 7, 2025 $0.157
-0.05%
$99.86 million $6.24 million
Mar 6, 2025 $0.157
-2.59%
$99.9 million $4.92 million
Mar 5, 2025 $0.161
+3.09%
$102.56 million $5.46 million
Mar 4, 2025 $0.156
-1.41%
$99.5 million $7.96 million
Mar 3, 2025 $0.158
-13.66%
$100.93 million $8.74 million
Mar 2, 2025 $0.183
+9.06%
$116.88 million $8.6 million
Mar 1, 2025 $0.168
-0.81%
$107.16 million $4.31 million
Feb 28, 2025 $0.17
+0.06%
$108.04 million $9.89 million
Feb 27, 2025 $0.169
+0.91%
$107.98 million $8.07 million
Feb 26, 2025 $0.168
+0.05%
$106.99 million $6.71 million
Feb 25, 2025 $0.168
+0.66%
$106.93 million $8.5 million
Feb 24, 2025 $0.167
-11.33%
$106.24 million $8.69 million
Feb 23, 2025 $0.188
-1.88%
$119.83 million $4.91 million
Feb 22, 2025 $0.192
+2.00%
$122.13 million $6.2 million
Feb 21, 2025 $0.188
-2.73%
$119.74 million $9.37 million
Feb 20, 2025 $0.193
+2.68%
$123.1 million $5.97 million