Ontology Historical Data

ONT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.158
+3.06%
$ 100.94 million $ 6.37 million
Sep 12, 2023 $ 0.154
+1.44%
$ 97.94 million $ 6.78 million
Sep 11, 2023 $ 0.151
-4.67%
$ 96.55 million $ 8.97 million
Sep 10, 2023 $ 0.159
-2.19%
$ 101.29 million $ 7.75 million
Sep 9, 2023 $ 0.162
-1.51%
$ 103.4 million $ 5.2 million
Sep 8, 2023 $ 0.165
-1.11%
$ 104.98 million $ 8.82 million
Sep 7, 2023 $ 0.167
-0.36%
$ 106.16 million $ 9.89 million
Sep 6, 2023 $ 0.167
+0.24%
$ 106.5 million $ 20.27 million
Sep 5, 2023 $ 0.167
+7.87%
$ 106.24 million $ 26.66 million
Sep 4, 2023 $ 0.155
-0.23%
$ 98.49 million $ 5.07 million
Sep 3, 2023 $ 0.155
+0.12%
$ 98.71 million $ 4.84 million
Sep 2, 2023 $ 0.155
+0.93%
$ 98.59 million $ 5.43 million
Sep 1, 2023 $ 0.153
-2.25%
$ 97.68 million $ 6.54 million
Aug 31, 2023 $ 0.157
-4.31%
$ 99.93 million $ 5.57 million
Aug 30, 2023 $ 0.164
-2.00%
$ 104.43 million $ 4.83 million
Aug 29, 2023 $ 0.167
+3.41%
$ 106.56 million $ 8.3 million
Aug 28, 2023 $ 0.162
+0.61%
$ 103.05 million $ 4.41 million
Aug 27, 2023 $ 0.161
-0.72%
$ 102.42 million $ 5.02 million
Aug 26, 2023 $ 0.162
-1.40%
$ 103.17 million $ 3.6 million
Aug 25, 2023 $ 0.164
-0.63%
$ 104.63 million $ 4.73 million
Aug 24, 2023 $ 0.165
-0.08%
$ 105.3 million $ 7.51 million
Aug 23, 2023 $ 0.165
+3.23%
$ 105.38 million $ 6.57 million
Aug 22, 2023 $ 0.16
+1.02%
$ 102.08 million $ 7.07 million
Aug 21, 2023 $ 0.158
-4.05%
$ 100.87 million $ 10.5 million
Aug 20, 2023 $ 0.165
-0.73%
$ 104.95 million $ 5.17 million
Aug 19, 2023 $ 0.166
+0.66%
$ 105.72 million $ 6.19 million
Aug 18, 2023 $ 0.165
+2.69%
$ 105.03 million $ 8.64 million
Aug 17, 2023 $ 0.16
-10.55%
$ 102.28 million $ 12.58 million
Aug 16, 2023 $ 0.179
-3.19%
$ 114.25 million $ 13.75 million
Aug 15, 2023 $ 0.185
-5.04%
$ 118.01 million $ 19.4 million
Aug 14, 2023 $ 0.195
-1.45%
$ 124.28 million $ 16.4 million
Aug 13, 2023 $ 0.198
+0.56%
$ 126.1 million $ 10.35 million
Aug 12, 2023 $ 0.197
+0.42%
$ 125.39 million $ 17.25 million
Aug 11, 2023 $ 0.196
+4.04%
$ 124.87 million $ 27.79 million
Aug 10, 2023 $ 0.188
-0.06%
$ 120.03 million $ 7.4 million
Aug 9, 2023 $ 0.188
+1.08%
$ 120.08 million $ 14.72 million
Aug 8, 2023 $ 0.186
+0.52%
$ 118.81 million $ 14.08 million
Aug 7, 2023 $ 0.185
-2.53%
$ 118.19 million $ 12.93 million
Aug 6, 2023 $ 0.19
+0.88%
$ 121.25 million $ 11.65 million
Aug 5, 2023 $ 0.189
+0.17%
$ 120.2 million $ 6.93 million
Aug 4, 2023 $ 0.188
+0.57%
$ 119.99 million $ 14.18 million
Aug 3, 2023 $ 0.187
-0.32%
$ 119.3 million $ 13.24 million
Aug 2, 2023 $ 0.188
-4.06%
$ 119.68 million $ 13.49 million
Aug 1, 2023 $ 0.196
+1.15%
$ 124.76 million $ 22.57 million
Jul 31, 2023 $ 0.194
-0.51%
$ 123.34 million $ 22.94 million
Jul 30, 2023 $ 0.195
-0.98%
$ 124.02 million $ 27.64 million
Jul 29, 2023 $ 0.197
+2.00%
$ 125.25 million $ 34.04 million
Jul 28, 2023 $ 0.193
+1.28%
$ 122.79 million $ 15.17 million
Jul 27, 2023 $ 0.19
-1.55%
$ 121.24 million $ 22.72 million
Jul 26, 2023 $ 0.193
+0.16%
$ 123.15 million $ 21.93 million