Ontology Historical Data

ONT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.367
+1.31%
$ 233.67 million $ 10.77 million
Mar 30, 2024 $ 0.362
-4.00%
$ 230.67 million $ 12.35 million
Mar 29, 2024 $ 0.377
+1.56%
$ 240.27 million $ 19.51 million
Mar 28, 2024 $ 0.371
+4.38%
$ 236.59 million $ 20.62 million
Mar 27, 2024 $ 0.356
-4.60%
$ 226.67 million $ 21.34 million
Mar 26, 2024 $ 0.373
+2.07%
$ 237.59 million $ 42.05 million
Mar 25, 2024 $ 0.365
+7.31%
$ 232.78 million $ 29.53 million
Mar 24, 2024 $ 0.34
+2.56%
$ 216.91 million $ 17.9 million
Mar 23, 2024 $ 0.332
+2.38%
$ 211.49 million $ 38.09 million
Mar 22, 2024 $ 0.324
-1.94%
$ 206.57 million $ 15.77 million
Mar 21, 2024 $ 0.331
+2.40%
$ 210.67 million $ 39.97 million
Mar 20, 2024 $ 0.323
+10.04%
$ 205.73 million $ 19.04 million
Mar 19, 2024 $ 0.293
-10.84%
$ 186.97 million $ 25.14 million
Mar 18, 2024 $ 0.329
-3.38%
$ 209.7 million $ 19.08 million
Mar 17, 2024 $ 0.341
+3.17%
$ 217.03 million $ 20.55 million
Mar 16, 2024 $ 0.33
-8.49%
$ 210.37 million $ 26.27 million
Mar 15, 2024 $ 0.361
-7.71%
$ 229.88 million $ 36.62 million
Mar 14, 2024 $ 0.391
-2.54%
$ 249.08 million $ 31.5 million
Mar 13, 2024 $ 0.401
+4.32%
$ 255.56 million $ 57.13 million
Mar 12, 2024 $ 0.384
-0.01%
$ 244.96 million $ 29.68 million
Mar 11, 2024 $ 0.384
+8.67%
$ 244.98 million $ 54.97 million
Mar 10, 2024 $ 0.354
-0.63%
$ 225.44 million $ 22.38 million
Mar 9, 2024 $ 0.356
+0.15%
$ 226.87 million $ 21.86 million
Mar 8, 2024 $ 0.355
-5.17%
$ 226.52 million $ 39.55 million
Mar 7, 2024 $ 0.375
+8.30%
$ 238.87 million $ 51.66 million
Mar 6, 2024 $ 0.346
+12.42%
$ 220.56 million $ 31.17 million
Mar 5, 2024 $ 0.308
-7.27%
$ 196.19 million $ 66.81 million
Mar 4, 2024 $ 0.332
+6.76%
$ 211.58 million $ 86.89 million
Mar 3, 2024 $ 0.311
-3.04%
$ 198.19 million $ 27.93 million
Mar 2, 2024 $ 0.321
+7.38%
$ 204.4 million $ 31.59 million
Mar 1, 2024 $ 0.299
+5.71%
$ 190.36 million $ 26.28 million
Feb 29, 2024 $ 0.283
+4.47%
$ 180.07 million $ 31.97 million
Feb 28, 2024 $ 0.27
-0.31%
$ 172.37 million $ 24.99 million
Feb 27, 2024 $ 0.271
+2.09%
$ 172.91 million $ 15.95 million
Feb 26, 2024 $ 0.266
+1.16%
$ 169.37 million $ 10.92 million
Feb 25, 2024 $ 0.263
+0.44%
$ 167.43 million $ 7.74 million
Feb 24, 2024 $ 0.262
+1.37%
$ 166.7 million $ 10.41 million
Feb 23, 2024 $ 0.258
+0.04%
$ 164.44 million $ 10.62 million
Feb 22, 2024 $ 0.258
+0.55%
$ 164.36 million $ 9.74 million
Feb 21, 2024 $ 0.256
-1.76%
$ 163.46 million $ 11.21 million
Feb 20, 2024 $ 0.261
-2.63%
$ 166.38 million $ 40.96 million
Feb 19, 2024 $ 0.268
+4.75%
$ 170.82 million $ 22.65 million
Feb 18, 2024 $ 0.256
+0.82%
$ 163.08 million $ 11.63 million
Feb 17, 2024 $ 0.254
-1.23%
$ 161.76 million $ 10.37 million
Feb 16, 2024 $ 0.257
-0.48%
$ 163.76 million $ 14.88 million
Feb 15, 2024 $ 0.258
+4.08%
$ 164.54 million $ 21.75 million
Feb 14, 2024 $ 0.248
+1.31%
$ 158.03 million $ 9.27 million
Feb 13, 2024 $ 0.245
+0.81%
$ 155.98 million $ 12.63 million
Feb 12, 2024 $ 0.243
+2.68%
$ 154.73 million $ 16.59 million
Feb 11, 2024 $ 0.236
+0.21%
$ 150.69 million $ 7.49 million