Ontology Historical Data

ONT Page 17
Download
Date Close Price change Market cap Trading volume
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
May 20, 2024 $ 0.329
+8.94%
$ 209.37 million $ 15.48 million
May 19, 2024 $ 0.302
-4.51%
$ 192.19 million $ 9.01 million
May 18, 2024 $ 0.316
-1.10%
$ 201.26 million $ 9.81 million
May 17, 2024 $ 0.319
+0.86%
$ 203.5 million $ 14.9 million
May 16, 2024 $ 0.317
+0.57%
$ 201.76 million $ 20.88 million
May 15, 2024 $ 0.315
+8.26%
$ 200.61 million $ 17.83 million
May 14, 2024 $ 0.291
-6.61%
$ 185.3 million $ 19.17 million
May 13, 2024 $ 0.311
-2.85%
$ 198.41 million $ 17.91 million
May 12, 2024 $ 0.32
-0.01%
$ 204.23 million $ 7.85 million
May 11, 2024 $ 0.32
-2.03%
$ 204.27 million $ 12.04 million
May 10, 2024 $ 0.327
-5.83%
$ 208.49 million $ 24.38 million
May 9, 2024 $ 0.347
+2.57%
$ 221.4 million $ 19.62 million
May 8, 2024 $ 0.339
-0.39%
$ 215.86 million $ 28.75 million
May 7, 2024 $ 0.34
-3.45%
$ 216.7 million $ 27.65 million
May 6, 2024 $ 0.352
-4.88%
$ 224.45 million $ 38.59 million
May 5, 2024 $ 0.37
+1.59%
$ 235.96 million $ 70.69 million
May 4, 2024 $ 0.364
+0.82%
$ 232.27 million $ 75.65 million
May 3, 2024 $ 0.361
+6.11%
$ 230.39 million $ 76.85 million
May 2, 2024 $ 0.341
-3.98%
$ 217.12 million $ 37.68 million
May 1, 2024 $ 0.355
-4.85%
$ 226.13 million $ 81.65 million
Apr 30, 2024 $ 0.373
-7.39%
$ 237.67 million $ 134.09 million
Apr 29, 2024 $ 0.403
+5.30%
$ 256.64 million $ 181.21 million
Apr 28, 2024 $ 0.382
+6.47%
$ 243.74 million $ 161.87 million
Apr 27, 2024 $ 0.359
-6.96%
$ 228.92 million $ 43.98 million
Apr 26, 2024 $ 0.386
-3.25%
$ 246.05 million $ 53.96 million
Apr 25, 2024 $ 0.399
-7.02%
$ 254.32 million $ 104.74 million
Apr 24, 2024 $ 0.429
+0.69%
$ 273.52 million $ 164.69 million
Apr 23, 2024 $ 0.426
-8.37%
$ 271.61 million $ 345.64 million
Apr 22, 2024 $ 0.465
+16.00%
$ 296.43 million $ 387.53 million
Apr 21, 2024 $ 0.401
+9.01%
$ 255.55 million $ 281.19 million
Apr 20, 2024 $ 0.368
+1.08%
$ 234.44 million $ 151.06 million
Apr 19, 2024 $ 0.364
+10.38%
$ 231.92 million $ 417.05 million
Apr 18, 2024 $ 0.33
+12.48%
$ 210.12 million $ 102.02 million
Apr 17, 2024 $ 0.293
-10.01%
$ 186.8 million $ 50.71 million
Apr 16, 2024 $ 0.326
+2.09%
$ 207.58 million $ 120.76 million
Apr 15, 2024 $ 0.319
+2.57%
$ 203.33 million $ 202.59 million
Apr 14, 2024 $ 0.311
+9.51%
$ 198.23 million $ 83.21 million