Ontology Historical Data

ONT Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2024 $ 0.168
-5.98%
$ 106.99 million $ 5.46 million
Aug 26, 2024 $ 0.179
-6.59%
$ 113.77 million $ 5.67 million
Aug 25, 2024 $ 0.191
-1.62%
$ 121.8 million $ 4.89 million
Aug 24, 2024 $ 0.194
+1.04%
$ 123.8 million $ 5.82 million
Aug 23, 2024 $ 0.192
+5.06%
$ 122.53 million $ 11.63 million
Aug 22, 2024 $ 0.183
+1.40%
$ 116.63 million $ 4.71 million
Aug 21, 2024 $ 0.18
+1.22%
$ 115.01 million $ 5.6 million
Aug 20, 2024 $ 0.178
+1.32%
$ 113.62 million $ 9.25 million
Aug 19, 2024 $ 0.176
+3.47%
$ 112.14 million $ 6.4 million
Aug 18, 2024 $ 0.17
+1.52%
$ 108.39 million $ 4.29 million
Aug 17, 2024 $ 0.167
+1.77%
$ 106.74 million $ 3.76 million
Aug 16, 2024 $ 0.165
+1.19%
$ 104.88 million $ 4.91 million
Aug 15, 2024 $ 0.163
-2.50%
$ 103.63 million $ 6.25 million
Aug 14, 2024 $ 0.167
-2.83%
$ 106.29 million $ 5.75 million
Aug 13, 2024 $ 0.172
+1.87%
$ 109.38 million $ 4.91 million
Aug 12, 2024 $ 0.168
+3.90%
$ 107.37 million $ 8.6 million
Aug 11, 2024 $ 0.162
-5.24%
$ 103.29 million $ 4.85 million
Aug 10, 2024 $ 0.171
+2.02%
$ 109.01 million $ 4.6 million
Aug 9, 2024 $ 0.168
+0.16%
$ 106.85 million $ 6.55 million
Aug 8, 2024 $ 0.167
+10.19%
$ 106.68 million $ 7.82 million
Aug 7, 2024 $ 0.152
-1.96%
$ 96.8 million $ 8.39 million
Aug 6, 2024 $ 0.154
+6.48%
$ 98.14 million $ 8.77 million
Aug 5, 2024 $ 0.144
-5.61%
$ 92.07 million $ 21.28 million
Aug 4, 2024 $ 0.153
-6.05%
$ 97.52 million $ 8.78 million
Aug 3, 2024 $ 0.163
-5.47%
$ 103.67 million $ 8.11 million
Aug 2, 2024 $ 0.172
-7.07%
$ 109.67 million $ 8.23 million
Aug 1, 2024 $ 0.185
-1.43%
$ 118 million $ 7.26 million
Jul 31, 2024 $ 0.188
-3.18%
$ 119.72 million $ 7.43 million
Jul 30, 2024 $ 0.194
-3.87%
$ 123.65 million $ 7.35 million
Jul 29, 2024 $ 0.202
-0.05%
$ 128.63 million $ 8.42 million
Jul 28, 2024 $ 0.202
-1.91%
$ 128.69 million $ 5.48 million
Jul 27, 2024 $ 0.206
+1.81%
$ 131.2 million $ 6.87 million
Jul 26, 2024 $ 0.202
+6.57%
$ 128.87 million $ 6.47 million
Jul 25, 2024 $ 0.19
-4.84%
$ 120.93 million $ 9.87 million
Jul 24, 2024 $ 0.199
-0.90%
$ 127.08 million $ 7.85 million
Jul 23, 2024 $ 0.201
-2.12%
$ 128.34 million $ 10.31 million