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 21
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.

Jan 16, 2024 $0.253
+3.96%
$161.3 million $12.8 million
Jan 15, 2024 $0.243
+1.77%
$155.16 million $11.47 million
Jan 14, 2024 $0.239
-2.80%
$152.45 million $19.28 million
Jan 13, 2024 $0.246
+2.41%
$156.85 million $19.08 million
Jan 12, 2024 $0.24
-4.31%
$153.16 million $20.34 million
Jan 11, 2024 $0.251
+2.48%
$160.06 million $25.73 million
Jan 10, 2024 $0.245
+6.32%
$156.18 million $20.59 million
Jan 9, 2024 $0.23
-3.96%
$146.9 million $16.38 million
Jan 8, 2024 $0.24
+0.67%
$152.94 million $22.01 million
Jan 7, 2024 $0.238
-10.12%
$151.92 million $23.76 million
Jan 6, 2024 $0.265
+0.89%
$169.03 million $32.98 million
Jan 5, 2024 $0.263
-3.30%
$167.54 million $21.48 million
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