Ontology Historical Data

ONT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.194
-1.10%
$ 123.89 million $ 4.95 million
Oct 15, 2024 $ 0.197
-0.11%
$ 125.27 million $ 6.75 million
Oct 14, 2024 $ 0.197
+5.58%
$ 125.41 million $ 5.08 million
Oct 13, 2024 $ 0.186
-3.17%
$ 118.75 million $ 7.15 million
Oct 12, 2024 $ 0.192
-0.15%
$ 122.64 million $ 4.84 million
Oct 11, 2024 $ 0.193
+7.00%
$ 122.85 million $ 5.82 million
Oct 10, 2024 $ 0.18
+0.99%
$ 114.79 million $ 6.15 million
Oct 9, 2024 $ 0.178
-4.75%
$ 113.68 million $ 4.94 million
Oct 8, 2024 $ 0.187
+1.79%
$ 119.34 million $ 6.85 million
Oct 7, 2024 $ 0.184
-0.45%
$ 117.27 million $ 5.79 million
Oct 6, 2024 $ 0.185
+3.72%
$ 117.79 million $ 8.49 million
Oct 5, 2024 $ 0.178
+0.31%
$ 113.54 million $ 3.38 million
Oct 4, 2024 $ 0.178
+4.15%
$ 113.2 million $ 4.74 million
Oct 3, 2024 $ 0.171
-1.68%
$ 108.69 million $ 5.41 million
Oct 2, 2024 $ 0.173
-2.85%
$ 110.54 million $ 6.1 million
Oct 1, 2024 $ 0.178
-8.05%
$ 113.76 million $ 7.81 million
Sep 30, 2024 $ 0.194
-4.06%
$ 123.72 million $ 13.6 million
Sep 29, 2024 $ 0.202
-1.16%
$ 128.94 million $ 5.42 million
Sep 28, 2024 $ 0.205
-1.36%
$ 130.45 million $ 7.36 million
Sep 27, 2024 $ 0.207
+0.71%
$ 132.24 million $ 6.11 million
Sep 26, 2024 $ 0.206
+3.33%
$ 131.32 million $ 7.1 million
Sep 25, 2024 $ 0.199
-0.23%
$ 127.09 million $ 6.08 million
Sep 24, 2024 $ 0.2
+3.17%
$ 127.36 million $ 7.8 million
Sep 23, 2024 $ 0.194
+0.91%
$ 123.45 million $ 7.5 million
Sep 22, 2024 $ 0.192
-6.46%
$ 122.33 million $ 11.03 million
Sep 21, 2024 $ 0.205
+7.82%
$ 130.85 million $ 70.15 million
Sep 20, 2024 $ 0.19
+4.83%
$ 121.36 million $ 7.49 million
Sep 19, 2024 $ 0.182
+5.02%
$ 115.81 million $ 5.09 million
Sep 18, 2024 $ 0.173
+1.70%
$ 110.28 million $ 4.69 million
Sep 17, 2024 $ 0.17
+3.88%
$ 108.43 million $ 3.09 million
Sep 16, 2024 $ 0.164
-1.89%
$ 104.37 million $ 4 million
Sep 15, 2024 $ 0.167
-3.76%
$ 106.38 million $ 3.24 million
Sep 14, 2024 $ 0.173
-1.78%
$ 110.54 million $ 3.42 million
Sep 13, 2024 $ 0.177
-0.21%
$ 112.57 million $ 5.18 million
Sep 12, 2024 $ 0.177
+4.24%
$ 112.8 million $ 6.3 million
Sep 11, 2024 $ 0.17
-1.68%
$ 108.21 million $ 4.15 million
Sep 10, 2024 $ 0.173
+1.61%
$ 110.06 million $ 3.61 million
Sep 9, 2024 $ 0.17
+4.55%
$ 108.32 million $ 3.91 million
Sep 8, 2024 $ 0.163
+2.59%
$ 103.6 million $ 2.81 million
Sep 7, 2024 $ 0.158
+2.22%
$ 100.99 million $ 3.29 million
Sep 6, 2024 $ 0.155
-3.85%
$ 98.8 million $ 4.9 million
Sep 5, 2024 $ 0.161
-2.60%
$ 102.75 million $ 3.27 million
Sep 4, 2024 $ 0.166
+3.55%
$ 105.49 million $ 4.52 million
Sep 3, 2024 $ 0.16
-3.92%
$ 101.82 million $ 3.44 million
Sep 2, 2024 $ 0.166
+6.07%
$ 105.92 million $ 4.37 million
Sep 1, 2024 $ 0.157
-4.46%
$ 99.89 million $ 3.94 million
Aug 31, 2024 $ 0.164
-1.71%
$ 104.57 million $ 3.16 million
Aug 30, 2024 $ 0.167
+0.75%
$ 106.39 million $ 4.86 million
Aug 29, 2024 $ 0.166
-0.53%
$ 105.59 million $ 3.94 million
Aug 28, 2024 $ 0.167
-0.74%
$ 106.16 million $ 5.55 million