Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Ontology Historical Data

ONT Page 20
Download
Date Close Price change Market cap Trading volume

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

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
Feb 10, 2024 $0.236
-0.31%
$150.37 million $8.05 million
Feb 9, 2024 $0.237
+3.34%
$150.83 million $9.02 million
Feb 8, 2024 $0.229
+0.50%
$145.96 million $7.36 million
Feb 7, 2024 $0.228
+2.51%
$145.23 million $6.92 million
Feb 6, 2024 $0.222
+0.34%
$141.66 million $8.68 million
Feb 5, 2024 $0.222
+0.01%
$141.19 million $6.11 million
Feb 4, 2024 $0.221
-4.13%
$141.17 million $5.15 million
Feb 3, 2024 $0.231
-0.54%
$147.25 million $5.06 million
Feb 2, 2024 $0.232
+1.77%
$148.05 million $7.69 million
Feb 1, 2024 $0.228
+1.18%
$145.47 million $10.44 million
Jan 31, 2024 $0.226
-3.51%
$143.77 million $10.64 million
Jan 30, 2024 $0.234
-2.24%
$149 million $9.31 million
Jan 29, 2024 $0.239
+2.53%
$152.41 million $10.74 million
Jan 28, 2024 $0.233
-1.31%
$148.65 million $9.03 million
Jan 27, 2024 $0.236
+0.62%
$150.63 million $9 million
Jan 26, 2024 $0.235
+3.84%
$149.7 million $14.47 million
Jan 25, 2024 $0.226
-0.77%
$144.16 million $74.75 million
Jan 24, 2024 $0.228
+5.12%
$145.28 million $9.77 million
Jan 23, 2024 $0.217
-2.78%
$138.21 million $11.83 million
Jan 22, 2024 $0.223
-5.61%
$142.16 million $8.81 million
Jan 21, 2024 $0.236
-1.41%
$150.6 million $8.03 million
Jan 20, 2024 $0.24
+2.47%
$152.75 million $8.02 million
Jan 19, 2024 $0.234
-0.15%
$149.07 million $12.49 million
Jan 18, 2024 $0.234
-5.89%
$149.3 million $13.43 million
Jan 17, 2024 $0.249
-1.66%
$158.63 million $23.79 million