Ontology Historical Data

ONT Page 22
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 0.164
-1.82%
$ 104.34 million $ 6.96 million
Sep 26, 2023 $ 0.167
-0.07%
$ 106.47 million $ 6.57 million
Sep 25, 2023 $ 0.167
-0.18%
$ 106.35 million $ 6.86 million
Sep 24, 2023 $ 0.167
-5.91%
$ 106.54 million $ 10 million
Sep 23, 2023 $ 0.178
-1.49%
$ 113.17 million $ 13.32 million
Sep 22, 2023 $ 0.18
+3.29%
$ 114.88 million $ 78.94 million
Sep 21, 2023 $ 0.174
+2.07%
$ 111.08 million $ 9.74 million
Sep 20, 2023 $ 0.171
+0.17%
$ 108.82 million $ 6.85 million
Sep 19, 2023 $ 0.17
+2.87%
$ 108.64 million $ 8.13 million
Sep 18, 2023 $ 0.166
+0.45%
$ 105.61 million $ 6.99 million
Sep 17, 2023 $ 0.165
-2.97%
$ 105.14 million $ 9.16 million
Sep 16, 2023 $ 0.17
+2.54%
$ 108.35 million $ 12.55 million
Sep 15, 2023 $ 0.166
+2.23%
$ 105.8 million $ 6.14 million
Sep 14, 2023 $ 0.162
+2.53%
$ 103.49 million $ 7.52 million
Sep 13, 2023 $ 0.158
+3.06%
$ 100.94 million $ 6.37 million
Sep 12, 2023 $ 0.154
+1.44%
$ 97.94 million $ 6.78 million
Sep 11, 2023 $ 0.151
-4.67%
$ 96.55 million $ 8.97 million
Sep 10, 2023 $ 0.159
-2.19%
$ 101.29 million $ 7.75 million
Sep 9, 2023 $ 0.162
-1.51%
$ 103.4 million $ 5.2 million
Sep 8, 2023 $ 0.165
-1.11%
$ 104.98 million $ 8.82 million
Sep 7, 2023 $ 0.167
-0.36%
$ 106.16 million $ 9.89 million
Sep 6, 2023 $ 0.167
+0.24%
$ 106.5 million $ 20.27 million
Sep 5, 2023 $ 0.167
+7.87%
$ 106.24 million $ 26.66 million
Sep 4, 2023 $ 0.155
-0.23%
$ 98.49 million $ 5.07 million
Sep 3, 2023 $ 0.155
+0.12%
$ 98.71 million $ 4.84 million
Sep 2, 2023 $ 0.155
+0.93%
$ 98.59 million $ 5.43 million
Sep 1, 2023 $ 0.153
-2.25%
$ 97.68 million $ 6.54 million
Aug 31, 2023 $ 0.157
-4.31%
$ 99.93 million $ 5.57 million
Aug 30, 2023 $ 0.164
-2.00%
$ 104.43 million $ 4.83 million
Aug 29, 2023 $ 0.167
+3.41%
$ 106.56 million $ 8.3 million
Aug 28, 2023 $ 0.162
+0.61%
$ 103.05 million $ 4.41 million
Aug 27, 2023 $ 0.161
-0.72%
$ 102.42 million $ 5.02 million
Aug 26, 2023 $ 0.162
-1.40%
$ 103.17 million $ 3.6 million
Aug 25, 2023 $ 0.164
-0.63%
$ 104.63 million $ 4.73 million
Aug 24, 2023 $ 0.165
-0.08%
$ 105.3 million $ 7.51 million
Aug 23, 2023 $ 0.165
+3.23%
$ 105.38 million $ 6.57 million
Aug 22, 2023 $ 0.16
+1.02%
$ 102.08 million $ 7.07 million
Aug 21, 2023 $ 0.158
-4.05%
$ 100.87 million $ 10.5 million
Aug 20, 2023 $ 0.165
-0.73%
$ 104.95 million $ 5.17 million
Aug 19, 2023 $ 0.166
+0.66%
$ 105.72 million $ 6.19 million
Aug 18, 2023 $ 0.165
+2.69%
$ 105.03 million $ 8.64 million
Aug 17, 2023 $ 0.16
-10.55%
$ 102.28 million $ 12.58 million
Aug 16, 2023 $ 0.179
-3.19%
$ 114.25 million $ 13.75 million
Aug 15, 2023 $ 0.185
-5.04%
$ 118.01 million $ 19.4 million
Aug 14, 2023 $ 0.195
-1.45%
$ 124.28 million $ 16.4 million
Aug 13, 2023 $ 0.198
+0.56%
$ 126.1 million $ 10.35 million
Aug 12, 2023 $ 0.197
+0.42%
$ 125.39 million $ 17.25 million
Aug 11, 2023 $ 0.196
+4.04%
$ 124.87 million $ 27.79 million
Aug 10, 2023 $ 0.188
-0.06%
$ 120.03 million $ 7.4 million
Aug 9, 2023 $ 0.188
+1.08%
$ 120.08 million $ 14.72 million