Ontology Historical Data

ONT Page 20
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.272
-2.83%
$ 173.46 million $ 26.14 million
Jan 3, 2024 $ 0.28
-10.26%
$ 178.5 million $ 71.79 million
Jan 2, 2024 $ 0.312
-7.89%
$ 198.92 million $ 128.4 million
Jan 1, 2024 $ 0.339
-3.18%
$ 215.96 million $ 81.06 million
Dec 31, 2023 $ 0.35
+41.01%
$ 223.04 million $ 522.41 million
Dec 30, 2023 $ 0.248
+0.95%
$ 158.18 million $ 10.68 million
Dec 29, 2023 $ 0.246
-2.59%
$ 156.69 million $ 12.62 million
Dec 28, 2023 $ 0.252
-2.88%
$ 160.85 million $ 17.96 million
Dec 27, 2023 $ 0.26
+3.71%
$ 165.62 million $ 19.13 million
Dec 26, 2023 $ 0.251
-1.90%
$ 159.69 million $ 28.39 million
Dec 25, 2023 $ 0.255
+6.55%
$ 162.8 million $ 19.22 million
Dec 24, 2023 $ 0.24
-2.18%
$ 152.8 million $ 13.33 million
Dec 23, 2023 $ 0.245
+0.23%
$ 156.21 million $ 9.28 million
Dec 22, 2023 $ 0.245
+1.49%
$ 155.86 million $ 15.02 million
Dec 21, 2023 $ 0.241
+3.00%
$ 153.58 million $ 11.54 million
Dec 20, 2023 $ 0.234
+4.75%
$ 149.11 million $ 13.66 million
Dec 19, 2023 $ 0.223
-0.61%
$ 142.34 million $ 13.14 million
Dec 18, 2023 $ 0.225
-2.10%
$ 143.2 million $ 13.78 million
Dec 17, 2023 $ 0.23
-3.81%
$ 146.28 million $ 9.02 million
Dec 16, 2023 $ 0.239
+2.88%
$ 152.07 million $ 11.47 million
Dec 15, 2023 $ 0.232
-3.65%
$ 147.81 million $ 9.69 million
Dec 14, 2023 $ 0.241
+2.25%
$ 153.41 million $ 13.7 million
Dec 13, 2023 $ 0.235
+0.27%
$ 150.04 million $ 14.47 million
Dec 12, 2023 $ 0.235
+0.88%
$ 149.63 million $ 11.45 million
Dec 11, 2023 $ 0.233
-8.10%
$ 148.32 million $ 25.28 million
Dec 10, 2023 $ 0.253
+0.80%
$ 161.4 million $ 20.8 million
Dec 9, 2023 $ 0.251
+1.39%
$ 160.12 million $ 18.15 million
Dec 8, 2023 $ 0.248
+1.85%
$ 157.93 million $ 18.58 million
Dec 7, 2023 $ 0.243
+2.12%
$ 155.08 million $ 15.06 million
Dec 6, 2023 $ 0.238
+0.88%
$ 151.89 million $ 14.56 million
Dec 5, 2023 $ 0.236
+1.08%
$ 150.57 million $ 12.95 million
Dec 4, 2023 $ 0.234
+1.61%
$ 148.95 million $ 15.28 million
Dec 3, 2023 $ 0.23
-0.01%
$ 146.6 million $ 13.39 million
Dec 2, 2023 $ 0.23
+1.35%
$ 146.61 million $ 9.79 million
Dec 1, 2023 $ 0.227
+0.04%
$ 144.66 million $ 7.45 million
Nov 30, 2023 $ 0.227
-1.75%
$ 144.6 million $ 10.18 million
Nov 29, 2023 $ 0.231
+3.42%
$ 147.18 million $ 11.58 million
Nov 28, 2023 $ 0.223
+1.53%
$ 142.34 million $ 26.25 million
Nov 27, 2023 $ 0.22
-1.77%
$ 140.2 million $ 39.2 million
Nov 26, 2023 $ 0.224
+0.40%
$ 142.73 million $ 16.27 million
Nov 25, 2023 $ 0.223
+1.31%
$ 142.16 million $ 7.53 million
Nov 24, 2023 $ 0.22
+0.29%
$ 140.32 million $ 6.69 million
Nov 23, 2023 $ 0.22
+2.15%
$ 139.92 million $ 7.33 million
Nov 22, 2023 $ 0.215
+4.80%
$ 136.97 million $ 9.77 million
Nov 21, 2023 $ 0.205
-9.04%
$ 130.71 million $ 12.37 million
Nov 20, 2023 $ 0.225
+0.10%
$ 143.69 million $ 9.86 million
Nov 19, 2023 $ 0.225
+1.29%
$ 143.55 million $ 8.71 million
Nov 18, 2023 $ 0.222
-1.95%
$ 141.72 million $ 9.06 million
Nov 17, 2023 $ 0.227
-0.54%
$ 144.53 million $ 14.77 million
Nov 16, 2023 $ 0.228
-2.80%
$ 145.33 million $ 15.15 million