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 13
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.

Jan 29, 2025 $0.211
+2.09%
$134.3 million $14.37 million
Jan 28, 2025 $0.206
-6.44%
$131.55 million $11.04 million
Jan 27, 2025 $0.221
-0.71%
$140.56 million $16.69 million
Jan 26, 2025 $0.222
+0.91%
$141.59 million $22.07 million
Jan 25, 2025 $0.22
+2.11%
$140.33 million $13.12 million
Jan 24, 2025 $0.216
-2.41%
$137.42 million $59.72 million
Jan 23, 2025 $0.221
-1.22%
$140.82 million $63.34 million
Jan 22, 2025 $0.224
-3.24%
$142.57 million $18.38 million
Jan 21, 2025 $0.231
+2.97%
$147.34 million $15.71 million
Jan 20, 2025 $0.224
+1.75%
$143.07 million $29.86 million
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