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 2
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.

Jun 2022 $0.227
-23.09%
$144.74 million $677.35 million
May 2022 $0.295
-32.18%
$188.2 million $1.03 billion
Apr 2022 $0.435
-33.37%
$277.5 million $1.39 billion
Mar 2022 $0.653
+14.09%
$416.5 million $1.15 billion
Feb 2022 $0.573
+18.11%
$365.05 million $1.32 billion
Jan 2022 $0.485
-26.31%
$309.08 million $1.1 billion
Dec 2021 $0.658
-32.79%
$419.44 million $2.23 billion
Nov 2021 $0.979
-6.04%
$624.04 million $3.7 billion
Oct 2021 $1.04
+35.09%
$664.12 million $3.87 billion
Sep 2021 $0.771
-26.04%
$491.57 million $3.96 billion
Aug 2021 $1.04
+21.33%
$664.64 million $3.81 billion
Jul 2021 $0.815
+9.22%
$519.3 million $2.4 billion
Jun 2021 $0.745
-34.97%
$475.12 million $3.68 billion
May 2021 $1.05
-43.00%
$672.06 million $18.39 billion
Apr 2021 $1.85
+6.24%
$1.18 billion $18.81 billion
Mar 2021 $1.63
+92.87%
$1.04 billion $13.59 billion
Feb 2021 $0.846
+46.40%
$539.2 million $18.42 billion
Jan 2021 $0.587
+33.29%
$374.38 million $5.26 billion
Dec 2020 $0.441
-24.85%
$280.88 million $2.4 billion
Nov 2020 $0.563
+27.08%
$358.61 million $3.58 billion
Oct 2020 $0.443
-29.31%
$282.34 million $2.82 billion
Sep 2020 $0.626
-29.29%
$399.3 million $6.49 billion
Aug 2020 $0.886
+24.25%
$565 million $5.73 billion
Jul 2020 $0.713
+23.87%
$454.4 million $3.51 billion
Jun 2020 $0.576
+4.42%
$367.17 million $3.34 billion
May 2020 $0.552
+13.20%
$351.96 million $3.45 billion
Apr 2020 $0.488
+30.97%
$310.8 million $3.02 billion
Mar 2020 $0.373
-44.40%
$237.43 million $3.16 billion
Feb 2020 $0.671
-12.20%
$400.71 million $4.94 billion
Jan 2020 $0.764
+47.32%
$-- $3.34 billion
Dec 2019 $0.519
-19.00%
$-- $2.06 billion
Nov 2019 $0.64
-25.20%
$-- $3.01 billion
Oct 2019 $0.855
+39.05%
$-- $3.18 billion
Sep 2019 $0.615
-13.89%
$-- $1.95 billion
Aug 2019 $0.715
-28.38%
$-- $2.19 billion
Jul 2019 $0.998
-30.21%
$-- $3.97 billion
Jun 2019 $1.43
-5.86%
$-- $5.27 billion
May 2019 $1.52
+38.66%
$-- $2.79 billion
Apr 2019 $1.09
-16.61%
$-- $2.68 billion
Mar 2019 $1.31
+42.82%
$-- $1.94 billion
Feb 2019 $0.916
+71.67%
$-- $1.08 billion
Jan 2019 $0.534
-8.41%
$-- $484.18 million
Dec 2018 $0.583
-24.69%
$-- $502.87 million
Nov 2018 $0.775
-52.62%
$774.54 million $14.47 million
Oct 2018 $1.65
-17.12%
$-- $201,314
Sep 2018 $1.97
-20.60%
$-- $198,709
Aug 2018 $2.43
-14.19%
$-- $209,138
Jul 2018 $3.13
-40.73%
$-- $219,090
Jun 2018 $4.81
-28.51%
$-- $197,715
May 2018 $6.5
-21.24%
$-- $264,217