Ontology Historical Data

ONT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.29
-5.71%
$ 185.04 million $ 104.81 million
Apr 16, 2023 $ 0.308
+15.65%
$ 196.26 million $ 331.32 million
Apr 15, 2023 $ 0.266
-0.32%
$ 169.63 million $ 21.25 million
Apr 14, 2023 $ 0.267
+4.96%
$ 170.17 million $ 48.16 million
Apr 13, 2023 $ 0.254
+2.38%
$ 162.09 million $ 21.61 million
Apr 12, 2023 $ 0.249
-3.24%
$ 158.46 million $ 30.12 million
Apr 11, 2023 $ 0.257
-1.15%
$ 163.69 million $ 38.61 million
Apr 10, 2023 $ 0.26
-1.73%
$ 165.59 million $ 36.8 million
Apr 9, 2023 $ 0.265
-2.14%
$ 168.58 million $ 33.21 million
Apr 8, 2023 $ 0.27
-8.59%
$ 172.28 million $ 83.87 million
Apr 7, 2023 $ 0.296
-0.78%
$ 188.46 million $ 251.1 million
Apr 6, 2023 $ 0.298
+19.61%
$ 189.92 million $ 792.93 million
Apr 5, 2023 $ 0.249
+2.34%
$ 158.84 million $ 20.84 million
Apr 4, 2023 $ 0.244
+1.41%
$ 155.35 million $ 17.48 million
Apr 3, 2023 $ 0.241
+1.75%
$ 153.4 million $ 20.66 million
Apr 2, 2023 $ 0.236
-3.75%
$ 150.71 million $ 22.14 million
Apr 1, 2023 $ 0.246
+3.65%
$ 156.71 million $ 28.44 million
Mar 31, 2023 $ 0.238
+4.73%
$ 151.42 million $ 20.87 million
Mar 30, 2023 $ 0.227
-1.86%
$ 144.67 million $ 18.34 million
Mar 29, 2023 $ 0.231
+3.21%
$ 147.44 million $ 16.81 million
Mar 28, 2023 $ 0.224
+2.25%
$ 142.91 million $ 15.83 million
Mar 27, 2023 $ 0.219
-4.78%
$ 139.88 million $ 22.92 million
Mar 26, 2023 $ 0.231
+4.37%
$ 147.01 million $ 20.65 million
Mar 25, 2023 $ 0.221
-2.03%
$ 140.7 million $ 12.47 million
Mar 24, 2023 $ 0.225
-4.51%
$ 143.54 million $ 24.52 million
Mar 23, 2023 $ 0.236
+7.08%
$ 150.32 million $ 24.23 million
Mar 22, 2023 $ 0.22
-6.55%
$ 140.3 million $ 28.51 million
Mar 21, 2023 $ 0.236
+1.31%
$ 150.23 million $ 23.49 million
Mar 20, 2023 $ 0.233
-7.60%
$ 148.2 million $ 34.28 million
Mar 19, 2023 $ 0.251
+3.63%
$ 160.17 million $ 55 million
Mar 18, 2023 $ 0.243
-6.98%
$ 154.58 million $ 50.37 million
Mar 17, 2023 $ 0.261
+22.74%
$ 166.04 million $ 58.96 million
Mar 16, 2023 $ 0.212
+3.17%
$ 135.3 million $ 18.46 million
Mar 15, 2023 $ 0.206
-7.55%
$ 131.28 million $ 26.49 million
Mar 14, 2023 $ 0.223
+3.62%
$ 142.11 million $ 22.29 million
Mar 13, 2023 $ 0.215
+5.05%
$ 137.32 million $ 20.72 million
Mar 12, 2023 $ 0.205
+8.27%
$ 130.72 million $ 19.13 million
Mar 11, 2023 $ 0.189
-0.21%
$ 120.67 million $ 14.54 million
Mar 10, 2023 $ 0.19
-2.22%
$ 121.09 million $ 23.08 million
Mar 9, 2023 $ 0.194
-6.75%
$ 123.95 million $ 23.95 million
Mar 8, 2023 $ 0.209
-3.91%
$ 133.1 million $ 20.31 million
Mar 7, 2023 $ 0.217
-3.68%
$ 138.59 million $ 22.37 million
Mar 6, 2023 $ 0.226
+1.71%
$ 144.18 million $ 16.24 million
Mar 5, 2023 $ 0.223
+0.06%
$ 142.38 million $ 14.31 million
Mar 4, 2023 $ 0.224
-2.42%
$ 142.46 million $ 18.04 million
Mar 3, 2023 $ 0.229
-7.16%
$ 145.86 million $ 25.39 million
Mar 2, 2023 $ 0.247
-5.48%
$ 157.38 million $ 20.26 million
Mar 1, 2023 $ 0.262
+5.47%
$ 166.77 million $ 24.15 million
Feb 28, 2023 $ 0.247
-5.25%
$ 157.73 million $ 21.26 million
Feb 27, 2023 $ 0.261
+2.51%
$ 166.65 million $ 36.84 million