Ontology Historical Data

ONT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.219
-3.07%
$ 139.63 million $ 22.11 million
Nov 1, 2023 $ 0.226
+6.54%
$ 144.06 million $ 23.54 million
Oct 31, 2023 $ 0.212
+4.01%
$ 135.21 million $ 19.3 million
Oct 30, 2023 $ 0.204
-1.26%
$ 130 million $ 16.79 million
Oct 29, 2023 $ 0.207
-1.60%
$ 131.63 million $ 57.62 million
Oct 28, 2023 $ 0.21
+8.45%
$ 133.79 million $ 36.86 million
Oct 27, 2023 $ 0.194
+1.82%
$ 123.37 million $ 13.64 million
Oct 26, 2023 $ 0.19
+1.99%
$ 121.16 million $ 9.84 million
Oct 25, 2023 $ 0.186
-0.06%
$ 118.79 million $ 8.77 million
Oct 24, 2023 $ 0.187
+0.09%
$ 118.87 million $ 14.85 million
Oct 23, 2023 $ 0.186
+3.72%
$ 118.76 million $ 14.34 million
Oct 22, 2023 $ 0.18
+3.01%
$ 114.5 million $ 9.73 million
Oct 21, 2023 $ 0.174
+2.08%
$ 111.16 million $ 7.24 million
Oct 20, 2023 $ 0.171
+4.09%
$ 108.83 million $ 6.29 million
Oct 19, 2023 $ 0.164
-1.80%
$ 104.55 million $ 6.25 million
Oct 18, 2023 $ 0.167
-0.43%
$ 106.47 million $ 9.8 million
Oct 17, 2023 $ 0.168
+0.99%
$ 106.93 million $ 8.95 million
Oct 16, 2023 $ 0.166
+0.80%
$ 105.88 million $ 9.04 million
Oct 15, 2023 $ 0.165
+0.73%
$ 105.04 million $ 5.69 million
Oct 14, 2023 $ 0.164
+1.55%
$ 104.28 million $ 5.03 million
Oct 13, 2023 $ 0.161
+0.71%
$ 102.7 million $ 4.95 million
Oct 12, 2023 $ 0.16
-0.20%
$ 101.97 million $ 5.61 million
Oct 11, 2023 $ 0.16
-1.93%
$ 102.17 million $ 5.13 million
Oct 10, 2023 $ 0.163
-0.22%
$ 104.19 million $ 6.05 million
Oct 9, 2023 $ 0.164
-4.15%
$ 104.42 million $ 8.28 million
Oct 8, 2023 $ 0.171
+1.51%
$ 108.94 million $ 11.2 million
Oct 7, 2023 $ 0.168
+0.12%
$ 107.32 million $ 7.83 million
Oct 6, 2023 $ 0.168
+2.10%
$ 107.14 million $ 4.94 million
Oct 5, 2023 $ 0.165
-1.19%
$ 104.93 million $ 4.26 million
Oct 4, 2023 $ 0.167
-0.32%
$ 106.2 million $ 5.96 million
Oct 3, 2023 $ 0.167
-1.40%
$ 106.53 million $ 6.12 million
Oct 2, 2023 $ 0.17
-3.90%
$ 108.04 million $ 7.87 million
Oct 1, 2023 $ 0.176
+2.25%
$ 112.43 million $ 6.53 million
Sep 30, 2023 $ 0.173
+1.76%
$ 109.96 million $ 5.41 million
Sep 29, 2023 $ 0.169
+1.49%
$ 108.02 million $ 6.55 million
Sep 28, 2023 $ 0.167
+2.01%
$ 106.44 million $ 6.37 million
Sep 27, 2023 $ 0.164
-1.82%
$ 104.34 million $ 6.96 million
Sep 26, 2023 $ 0.167
-0.07%
$ 106.47 million $ 6.57 million
Sep 25, 2023 $ 0.167
-0.18%
$ 106.35 million $ 6.86 million
Sep 24, 2023 $ 0.167
-5.91%
$ 106.54 million $ 10 million
Sep 23, 2023 $ 0.178
-1.49%
$ 113.17 million $ 13.32 million
Sep 22, 2023 $ 0.18
+3.29%
$ 114.88 million $ 78.94 million
Sep 21, 2023 $ 0.174
+2.07%
$ 111.08 million $ 9.74 million
Sep 20, 2023 $ 0.171
+0.17%
$ 108.82 million $ 6.85 million
Sep 19, 2023 $ 0.17
+2.87%
$ 108.64 million $ 8.13 million
Sep 18, 2023 $ 0.166
+0.45%
$ 105.61 million $ 6.99 million
Sep 17, 2023 $ 0.165
-2.97%
$ 105.14 million $ 9.16 million
Sep 16, 2023 $ 0.17
+2.54%
$ 108.35 million $ 12.55 million
Sep 15, 2023 $ 0.166
+2.23%
$ 105.8 million $ 6.14 million
Sep 14, 2023 $ 0.162
+2.53%
$ 103.49 million $ 7.52 million