Ontology Historical Data

ONT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.178
+2.28%
$ 113.27 million $ 10.54 million
Jul 8, 2024 $ 0.174
+4.57%
$ 110.75 million $ 19.4 million
Jul 7, 2024 $ 0.166
-7.64%
$ 105.91 million $ 19.03 million
Jul 6, 2024 $ 0.18
+5.10%
$ 114.67 million $ 11.6 million
Jul 5, 2024 $ 0.171
-2.78%
$ 109.11 million $ 20.1 million
Jul 4, 2024 $ 0.176
-11.41%
$ 112.25 million $ 9.29 million
Jul 3, 2024 $ 0.199
-3.05%
$ 126.71 million $ 6.12 million
Jul 2, 2024 $ 0.205
-1.33%
$ 130.69 million $ 4.64 million
Jul 1, 2024 $ 0.208
-2.06%
$ 132.46 million $ 5.21 million
Jun 30, 2024 $ 0.212
+5.69%
$ 135.24 million $ 5.25 million
Jun 29, 2024 $ 0.201
-3.28%
$ 127.96 million $ 4.88 million
Jun 28, 2024 $ 0.208
-2.09%
$ 132.3 million $ 6.58 million
Jun 27, 2024 $ 0.212
+3.01%
$ 135.12 million $ 6.12 million
Jun 26, 2024 $ 0.206
-3.76%
$ 131.17 million $ 5.75 million
Jun 25, 2024 $ 0.214
+3.12%
$ 136.3 million $ 6.01 million
Jun 24, 2024 $ 0.207
+2.27%
$ 132.2 million $ 10.68 million
Jun 23, 2024 $ 0.203
-3.76%
$ 129.27 million $ 7.22 million
Jun 22, 2024 $ 0.211
+0.66%
$ 134.32 million $ 10.21 million
Jun 21, 2024 $ 0.209
+0.09%
$ 133.44 million $ 22.94 million
Jun 20, 2024 $ 0.209
+2.63%
$ 133.32 million $ 20.47 million
Jun 19, 2024 $ 0.204
+1.42%
$ 129.78 million $ 8.13 million
Jun 18, 2024 $ 0.201
-9.97%
$ 128.09 million $ 17.25 million
Jun 17, 2024 $ 0.223
-6.73%
$ 142.28 million $ 11.7 million
Jun 16, 2024 $ 0.239
+0.76%
$ 152.55 million $ 7.86 million
Jun 15, 2024 $ 0.238
+1.29%
$ 151.41 million $ 7.74 million
Jun 14, 2024 $ 0.235
-5.02%
$ 149.48 million $ 13.49 million
Jun 13, 2024 $ 0.247
-5.34%
$ 157.39 million $ 19.98 million
Jun 12, 2024 $ 0.261
+6.39%
$ 166.26 million $ 17.39 million
Jun 11, 2024 $ 0.245
-6.60%
$ 156.27 million $ 12.87 million
Jun 10, 2024 $ 0.262
-2.56%
$ 167.3 million $ 11.29 million
Jun 9, 2024 $ 0.269
-1.00%
$ 171.69 million $ 8.89 million
Jun 8, 2024 $ 0.272
-5.93%
$ 173.46 million $ 10.91 million
Jun 7, 2024 $ 0.289
-4.39%
$ 184.37 million $ 37.15 million
Jun 6, 2024 $ 0.303
-1.25%
$ 192.84 million $ 8.58 million
Jun 5, 2024 $ 0.306
+3.69%
$ 195.28 million $ 11.57 million
Jun 4, 2024 $ 0.295
+2.79%
$ 188.33 million $ 9.31 million
Jun 3, 2024 $ 0.287
+0.94%
$ 183.22 million $ 9.06 million
Jun 2, 2024 $ 0.285
-1.17%
$ 181.52 million $ 7.01 million
Jun 1, 2024 $ 0.288
-1.96%
$ 183.67 million $ 5.38 million
May 31, 2024 $ 0.294
-0.59%
$ 187.33 million $ 8.7 million
May 30, 2024 $ 0.296
-3.32%
$ 188.44 million $ 10.26 million
May 29, 2024 $ 0.306
-1.69%
$ 194.84 million $ 12.76 million
May 28, 2024 $ 0.311
-1.70%
$ 198.26 million $ 10.31 million
May 27, 2024 $ 0.316
+3.50%
$ 201.69 million $ 10.63 million
May 26, 2024 $ 0.306
-1.69%
$ 194.88 million $ 8.96 million
May 25, 2024 $ 0.311
+1.11%
$ 198.23 million $ 8.4 million
May 24, 2024 $ 0.308
+3.05%
$ 196.06 million $ 12.2 million
May 23, 2024 $ 0.299
-5.54%
$ 190.25 million $ 22.25 million
May 22, 2024 $ 0.316
-2.87%
$ 201.4 million $ 13.18 million
May 21, 2024 $ 0.325
-0.96%
$ 207.36 million $ 18.12 million