Ontology Historical Data

ONT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.208
+1.91%
$ 132.32 million $ 11.66 million
Jun 5, 2023 $ 0.204
-9.54%
$ 129.85 million $ 22.76 million
Jun 4, 2023 $ 0.225
-1.42%
$ 143.52 million $ 11.88 million
Jun 3, 2023 $ 0.228
+1.74%
$ 145.58 million $ 10.31 million
Jun 2, 2023 $ 0.224
+1.92%
$ 142.99 million $ 14.39 million
Jun 1, 2023 $ 0.22
-1.12%
$ 140.29 million $ 15.25 million
May 31, 2023 $ 0.223
-4.80%
$ 141.88 million $ 13.36 million
May 30, 2023 $ 0.234
+0.21%
$ 148.9 million $ 13.68 million
May 29, 2023 $ 0.233
-2.53%
$ 148.59 million $ 19.48 million
May 28, 2023 $ 0.239
+0.77%
$ 152.55 million $ 17.59 million
May 27, 2023 $ 0.238
+5.53%
$ 151.59 million $ 14.45 million
May 26, 2023 $ 0.225
+2.60%
$ 143.35 million $ 14.56 million
May 25, 2023 $ 0.219
-6.41%
$ 139.82 million $ 26.73 million
May 24, 2023 $ 0.235
+0.43%
$ 149.52 million $ 31.65 million
May 23, 2023 $ 0.233
+1.83%
$ 148.6 million $ 39.98 million
May 22, 2023 $ 0.229
+4.94%
$ 146.14 million $ 35.58 million
May 21, 2023 $ 0.219
-1.75%
$ 139.54 million $ 13.18 million
May 20, 2023 $ 0.223
+1.09%
$ 142.25 million $ 8.9 million
May 19, 2023 $ 0.221
-0.24%
$ 140.95 million $ 13.42 million
May 18, 2023 $ 0.222
+1.22%
$ 141.5 million $ 39.04 million
May 17, 2023 $ 0.22
+2.66%
$ 139.96 million $ 21.51 million
May 16, 2023 $ 0.214
-4.37%
$ 136.58 million $ 43.14 million
May 15, 2023 $ 0.224
+8.06%
$ 142.99 million $ 55.3 million
May 14, 2023 $ 0.208
+1.38%
$ 132.61 million $ 9.95 million
May 13, 2023 $ 0.206
+1.73%
$ 131.18 million $ 9.82 million
May 12, 2023 $ 0.203
-0.48%
$ 129.28 million $ 15.53 million
May 11, 2023 $ 0.204
-4.85%
$ 129.79 million $ 19.55 million
May 10, 2023 $ 0.214
+3.32%
$ 136.55 million $ 18.82 million
May 9, 2023 $ 0.207
+0.99%
$ 132.02 million $ 10.77 million
May 8, 2023 $ 0.205
-8.70%
$ 130.91 million $ 21.5 million
May 7, 2023 $ 0.226
-0.25%
$ 143.83 million $ 12.47 million
May 6, 2023 $ 0.226
-3.53%
$ 143.91 million $ 16.96 million
May 5, 2023 $ 0.234
+1.98%
$ 149.24 million $ 18.42 million
May 4, 2023 $ 0.229
-3.10%
$ 146.25 million $ 15.35 million
May 3, 2023 $ 0.237
+1.20%
$ 150.76 million $ 17.66 million
May 2, 2023 $ 0.234
+1.59%
$ 148.9 million $ 14.92 million
May 1, 2023 $ 0.23
-3.59%
$ 146.34 million $ 17.51 million
Apr 30, 2023 $ 0.238
-2.84%
$ 151.83 million $ 11.17 million
Apr 29, 2023 $ 0.245
+1.29%
$ 156.45 million $ 10.89 million
Apr 28, 2023 $ 0.243
-0.46%
$ 154.91 million $ 14.35 million
Apr 27, 2023 $ 0.244
+2.34%
$ 155.38 million $ 22.73 million
Apr 26, 2023 $ 0.238
-1.75%
$ 151.99 million $ 29.91 million
Apr 25, 2023 $ 0.243
+1.54%
$ 155.03 million $ 16.07 million
Apr 24, 2023 $ 0.24
-3.09%
$ 152.95 million $ 15.91 million
Apr 23, 2023 $ 0.246
-1.98%
$ 156.93 million $ 16.02 million
Apr 22, 2023 $ 0.251
+4.45%
$ 160.06 million $ 43.81 million
Apr 21, 2023 $ 0.24
-4.43%
$ 153.23 million $ 30.92 million
Apr 20, 2023 $ 0.251
-4.61%
$ 160.21 million $ 28.39 million
Apr 19, 2023 $ 0.263
-7.48%
$ 167.9 million $ 37.93 million
Apr 18, 2023 $ 0.284
-2.16%
$ 181.16 million $ 36.22 million