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 15
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.

Oct 23, 2024 $0.186
-5.77%
$118.66 million $6.33 million
Oct 22, 2024 $0.198
-0.77%
$125.94 million $4.98 million
Oct 21, 2024 $0.199
-4.33%
$126.91 million $5.41 million
Oct 20, 2024 $0.208
+5.49%
$132.65 million $6.2 million
Oct 19, 2024 $0.197
+1.39%
$125.74 million $5.1 million
Oct 18, 2024 $0.195
+2.52%
$124.01 million $3.91 million
Oct 17, 2024 $0.19
-2.36%
$120.96 million $4.41 million
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