Ontology Historical Data

ONT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.193
+0.16%
$ 123.15 million $ 21.93 million
Jul 25, 2023 $ 0.193
-0.63%
$ 122.94 million $ 24.2 million
Jul 24, 2023 $ 0.194
-5.89%
$ 123.74 million $ 16.48 million
Jul 23, 2023 $ 0.206
+2.71%
$ 131.52 million $ 16.61 million
Jul 22, 2023 $ 0.201
+0.04%
$ 127.96 million $ 23.94 million
Jul 21, 2023 $ 0.201
-0.37%
$ 127.91 million $ 15.91 million
Jul 20, 2023 $ 0.201
+0.90%
$ 128.41 million $ 15.57 million
Jul 19, 2023 $ 0.2
+1.10%
$ 127.26 million $ 10.91 million
Jul 18, 2023 $ 0.197
-4.93%
$ 125.81 million $ 16.57 million
Jul 17, 2023 $ 0.208
+1.12%
$ 132.33 million $ 17.64 million
Jul 16, 2023 $ 0.205
-1.15%
$ 130.85 million $ 10.87 million
Jul 15, 2023 $ 0.208
+1.40%
$ 132.38 million $ 13.09 million
Jul 14, 2023 $ 0.205
-1.75%
$ 130.56 million $ 29.72 million
Jul 13, 2023 $ 0.208
+3.80%
$ 132.88 million $ 34.11 million
Jul 12, 2023 $ 0.201
-4.03%
$ 128.06 million $ 42.22 million
Jul 11, 2023 $ 0.209
+7.82%
$ 133.42 million $ 76.63 million
Jul 10, 2023 $ 0.194
+0.70%
$ 123.74 million $ 29.92 million
Jul 9, 2023 $ 0.193
+4.10%
$ 122.88 million $ 27.54 million
Jul 8, 2023 $ 0.185
-2.69%
$ 118.06 million $ 13.52 million
Jul 7, 2023 $ 0.19
+1.68%
$ 121.34 million $ 19.64 million
Jul 6, 2023 $ 0.187
-3.81%
$ 119.34 million $ 22.46 million
Jul 5, 2023 $ 0.195
-2.77%
$ 124.06 million $ 19.92 million
Jul 4, 2023 $ 0.2
-1.71%
$ 127.6 million $ 18.8 million
Jul 3, 2023 $ 0.204
-0.75%
$ 129.81 million $ 17.98 million
Jul 2, 2023 $ 0.205
-3.86%
$ 130.79 million $ 24.86 million
Jul 1, 2023 $ 0.213
+4.15%
$ 136.04 million $ 57.34 million
Jun 30, 2023 $ 0.205
+6.29%
$ 130.62 million $ 40.66 million
Jun 29, 2023 $ 0.193
+1.52%
$ 122.82 million $ 31.34 million
Jun 28, 2023 $ 0.19
-9.38%
$ 120.99 million $ 25.91 million
Jun 27, 2023 $ 0.209
+10.05%
$ 133.51 million $ 47.9 million
Jun 26, 2023 $ 0.19
-2.08%
$ 121.31 million $ 11.85 million
Jun 25, 2023 $ 0.194
+1.30%
$ 123.87 million $ 12.49 million
Jun 24, 2023 $ 0.192
+1.23%
$ 122.27 million $ 22.63 million
Jun 23, 2023 $ 0.19
+5.86%
$ 120.79 million $ 17.52 million
Jun 22, 2023 $ 0.179
-1.51%
$ 114.1 million $ 12.29 million
Jun 21, 2023 $ 0.182
+5.56%
$ 115.85 million $ 16.85 million
Jun 20, 2023 $ 0.172
+3.54%
$ 109.7 million $ 7.67 million
Jun 19, 2023 $ 0.166
+0.59%
$ 105.89 million $ 10.44 million
Jun 18, 2023 $ 0.165
-1.55%
$ 105.27 million $ 9.66 million
Jun 17, 2023 $ 0.168
+1.24%
$ 106.93 million $ 6.68 million
Jun 16, 2023 $ 0.166
+1.16%
$ 105.62 million $ 11.45 million
Jun 15, 2023 $ 0.164
+1.74%
$ 104.41 million $ 9.13 million
Jun 14, 2023 $ 0.161
-3.48%
$ 102.51 million $ 14.33 million
Jun 13, 2023 $ 0.167
+1.13%
$ 106.2 million $ 12.46 million
Jun 12, 2023 $ 0.165
+1.99%
$ 104.86 million $ 13.79 million
Jun 11, 2023 $ 0.161
+0.25%
$ 102.72 million $ 11.04 million
Jun 10, 2023 $ 0.161
-16.54%
$ 102.42 million $ 33.05 million
Jun 9, 2023 $ 0.193
-1.33%
$ 122.72 million $ 8.15 million
Jun 8, 2023 $ 0.195
-0.11%
$ 124.32 million $ 7.99 million
Jun 7, 2023 $ 0.195
-6.03%
$ 124.39 million $ 15.42 million