Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Ontology Historical Data

ONT Page 22
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Nov 15, 2023 $0.235
+4.69%
$149.51 million $11.24 million
Nov 14, 2023 $0.224
-2.13%
$142.81 million $14.85 million
Nov 13, 2023 $0.229
-3.67%
$145.92 million $18.22 million
Nov 12, 2023 $0.238
+0.44%
$151.71 million $17.01 million
Nov 11, 2023 $0.237
-1.53%
$150.74 million $17.95 million
Nov 10, 2023 $0.24
+2.23%
$153.08 million $28.8 million
Nov 9, 2023 $0.235
-0.67%
$149.69 million $40.7 million
Nov 8, 2023 $0.236
+0.48%
$150.73 million $20.86 million
Nov 7, 2023 $0.235
+2.47%
$149.87 million $68.64 million
Nov 6, 2023 $0.229
+1.69%
$146.53 million $20.69 million
Nov 5, 2023 $0.226
-3.08%
$143.73 million $38.61 million
Nov 4, 2023 $0.233
-1.05%
$148.29 million $58.51 million
Nov 3, 2023 $0.235
+7.33%
$149.86 million $23.08 million
Nov 2, 2023 $0.219
-3.07%
$139.63 million $22.11 million
Nov 1, 2023 $0.226
+6.54%
$144.06 million $23.54 million
Oct 31, 2023 $0.212
+4.01%
$135.21 million $19.3 million
Oct 30, 2023 $0.204
-1.26%
$130 million $16.79 million
Oct 29, 2023 $0.207
-1.60%
$131.63 million $57.62 million
Oct 28, 2023 $0.21
+8.45%
$133.79 million $36.86 million
Oct 27, 2023 $0.194
+1.82%
$123.37 million $13.64 million
Oct 26, 2023 $0.19
+1.99%
$121.16 million $9.84 million
Oct 25, 2023 $0.186
-0.06%
$118.79 million $8.77 million
Oct 24, 2023 $0.187
+0.09%
$118.87 million $14.85 million
Oct 23, 2023 $0.186
+3.72%
$118.76 million $14.34 million
Oct 22, 2023 $0.18
+3.01%
$114.5 million $9.73 million
Oct 21, 2023 $0.174
+2.08%
$111.16 million $7.24 million
Oct 20, 2023 $0.171
+4.09%
$108.83 million $6.29 million
Oct 19, 2023 $0.164
-1.80%
$104.55 million $6.25 million
Oct 18, 2023 $0.167
-0.43%
$106.47 million $9.8 million
Oct 17, 2023 $0.168
+0.99%
$106.93 million $8.95 million
Oct 16, 2023 $0.166
+0.80%
$105.88 million $9.04 million
Oct 15, 2023 $0.165
+0.73%
$105.04 million $5.69 million
Oct 14, 2023 $0.164
+1.55%
$104.28 million $5.03 million
Oct 13, 2023 $0.161
+0.71%
$102.7 million $4.95 million
Oct 12, 2023 $0.16
-0.20%
$101.97 million $5.61 million
Oct 11, 2023 $0.16
-1.93%
$102.17 million $5.13 million
Oct 10, 2023 $0.163
-0.22%
$104.19 million $6.05 million
Oct 9, 2023 $0.164
-4.15%
$104.42 million $8.28 million