Ontology Historical Data

ONT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.255
+2.79%
$ 162.72 million $ 23.4 million
Feb 25, 2023 $ 0.248
-1.96%
$ 158.14 million $ 24.03 million
Feb 24, 2023 $ 0.253
-4.93%
$ 161.4 million $ 30.07 million
Feb 23, 2023 $ 0.267
-3.43%
$ 169.89 million $ 24.07 million
Feb 22, 2023 $ 0.276
+0.78%
$ 176 million $ 41.94 million
Feb 21, 2023 $ 0.274
-6.65%
$ 174.54 million $ 69.57 million
Feb 20, 2023 $ 0.294
+15.46%
$ 187.1 million $ 150.42 million
Feb 19, 2023 $ 0.254
+3.29%
$ 162.15 million $ 39.1 million
Feb 18, 2023 $ 0.246
+1.23%
$ 157.1 million $ 23.62 million
Feb 17, 2023 $ 0.243
+5.92%
$ 155.1 million $ 30.04 million
Feb 16, 2023 $ 0.23
-2.56%
$ 146.48 million $ 30.87 million
Feb 15, 2023 $ 0.236
+6.11%
$ 150.34 million $ 18.27 million
Feb 14, 2023 $ 0.222
+2.65%
$ 141.74 million $ 21.21 million
Feb 13, 2023 $ 0.217
-3.98%
$ 138.21 million $ 21.8 million
Feb 12, 2023 $ 0.226
+3.52%
$ 143.85 million $ 48.57 million
Feb 11, 2023 $ 0.218
-0.63%
$ 139.07 million $ 12.71 million
Feb 10, 2023 $ 0.219
+2.55%
$ 139.89 million $ 28.5 million
Feb 9, 2023 $ 0.214
-7.90%
$ 136.37 million $ 63.27 million
Feb 8, 2023 $ 0.232
-3.54%
$ 147.94 million $ 21.54 million
Feb 7, 2023 $ 0.241
+4.82%
$ 153.46 million $ 22.49 million
Feb 6, 2023 $ 0.23
-2.79%
$ 146.55 million $ 21.88 million
Feb 5, 2023 $ 0.236
+4.09%
$ 150.69 million $ 36.68 million
Feb 4, 2023 $ 0.227
+2.08%
$ 144.51 million $ 18.02 million
Feb 3, 2023 $ 0.222
+4.37%
$ 141.68 million $ 18.9 million
Feb 2, 2023 $ 0.213
-0.47%
$ 135.82 million $ 15.3 million
Feb 1, 2023 $ 0.214
+3.53%
$ 136.32 million $ 16.69 million
Jan 31, 2023 $ 0.207
+0.15%
$ 131.8 million $ 14.96 million
Jan 30, 2023 $ 0.206
-6.17%
$ 131.52 million $ 27.99 million
Jan 29, 2023 $ 0.219
+2.42%
$ 139.89 million $ 16.46 million
Jan 28, 2023 $ 0.215
-2.97%
$ 136.8 million $ 13.78 million
Jan 27, 2023 $ 0.221
+2.05%
$ 140.87 million $ 27.27 million
Jan 26, 2023 $ 0.217
+3.96%
$ 138.1 million $ 29.09 million
Jan 25, 2023 $ 0.209
+5.62%
$ 133.05 million $ 32.53 million
Jan 24, 2023 $ 0.198
-4.56%
$ 126.07 million $ 25.8 million
Jan 23, 2023 $ 0.207
+3.57%
$ 132.03 million $ 16.02 million
Jan 22, 2023 $ 0.2
-0.83%
$ 127.56 million $ 15.26 million
Jan 21, 2023 $ 0.202
-2.27%
$ 128.48 million $ 25.36 million
Jan 20, 2023 $ 0.206
+6.12%
$ 131.51 million $ 19.44 million
Jan 19, 2023 $ 0.194
+2.42%
$ 123.82 million $ 16.79 million
Jan 18, 2023 $ 0.19
-3.42%
$ 121.02 million $ 31.07 million
Jan 17, 2023 $ 0.196
-0.10%
$ 125.17 million $ 17.03 million
Jan 16, 2023 $ 0.196
-0.22%
$ 125.17 million $ 20.27 million
Jan 15, 2023 $ 0.197
+1.79%
$ 125.35 million $ 18.6 million
Jan 14, 2023 $ 0.193
+3.20%
$ 123.07 million $ 29.36 million
Jan 13, 2023 $ 0.187
+3.85%
$ 119.49 million $ 11.62 million
Jan 12, 2023 $ 0.18
+3.73%
$ 114.91 million $ 16.13 million
Jan 11, 2023 $ 0.174
+1.40%
$ 110.67 million $ 10.89 million
Jan 10, 2023 $ 0.171
+0.16%
$ 108.99 million $ 10.15 million
Jan 9, 2023 $ 0.171
+4.51%
$ 108.72 million $ 15.81 million
Jan 8, 2023 $ 0.163
+2.17%
$ 104.03 million $ 7.66 million