Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ontology Historical Data

ONT Page 24
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jul 31, 2023 $0.194
-0.51%
$123.34 million $22.94 million
Jul 30, 2023 $0.195
-0.98%
$124.02 million $27.64 million
Jul 29, 2023 $0.197
+2.00%
$125.25 million $34.04 million
Jul 28, 2023 $0.193
+1.28%
$122.79 million $15.17 million
Jul 27, 2023 $0.19
-1.55%
$121.24 million $22.72 million
Jul 26, 2023 $0.193
+0.16%
$123.15 million $21.93 million
Jul 25, 2023 $0.193
-0.63%
$122.94 million $24.2 million
Jul 24, 2023 $0.194
-5.89%
$123.74 million $16.48 million
Jul 23, 2023 $0.206
+2.71%
$131.52 million $16.61 million
Jul 22, 2023 $0.201
+0.04%
$127.96 million $23.94 million
Jul 21, 2023 $0.201
-0.37%
$127.91 million $15.91 million
Jul 20, 2023 $0.201
+0.90%
$128.41 million $15.57 million
Jul 19, 2023 $0.2
+1.10%
$127.26 million $10.91 million
Jul 18, 2023 $0.197
-4.93%
$125.81 million $16.57 million
Jul 17, 2023 $0.208
+1.12%
$132.33 million $17.64 million
Jul 16, 2023 $0.205
-1.15%
$130.85 million $10.87 million
Jul 15, 2023 $0.208
+1.40%
$132.38 million $13.09 million
Jul 14, 2023 $0.205
-1.75%
$130.56 million $29.72 million
Jul 13, 2023 $0.208
+3.80%
$132.88 million $34.11 million
Jul 12, 2023 $0.201
-4.03%
$128.06 million $42.22 million
Jul 11, 2023 $0.209
+7.82%
$133.42 million $76.63 million
Jul 10, 2023 $0.194
+0.70%
$123.74 million $29.92 million
Jul 9, 2023 $0.193
+4.10%
$122.88 million $27.54 million
Jul 8, 2023 $0.185
-2.69%
$118.06 million $13.52 million
Jul 7, 2023 $0.19
+1.68%
$121.34 million $19.64 million
Jul 6, 2023 $0.187
-3.81%
$119.34 million $22.46 million
Jul 5, 2023 $0.195
-2.77%
$124.06 million $19.92 million
Jul 4, 2023 $0.2
-1.71%
$127.6 million $18.8 million
Jul 3, 2023 $0.204
-0.75%
$129.81 million $17.98 million
Jul 2, 2023 $0.205
-3.86%
$130.79 million $24.86 million
Jul 1, 2023 $0.213
+4.15%
$136.04 million $57.34 million
Jun 30, 2023 $0.205
+6.29%
$130.62 million $40.66 million
Jun 29, 2023 $0.193
+1.52%
$122.82 million $31.34 million
Jun 28, 2023 $0.19
-9.38%
$120.99 million $25.91 million
Jun 27, 2023 $0.209
+10.05%
$133.51 million $47.9 million
Jun 26, 2023 $0.19
-2.08%
$121.31 million $11.85 million
Jun 25, 2023 $0.194
+1.30%
$123.87 million $12.49 million
Jun 24, 2023 $0.192
+1.23%
$122.27 million $22.63 million
Jun 23, 2023 $0.19
+5.86%
$120.79 million $17.52 million
Jun 22, 2023 $0.179
-1.51%
$114.1 million $12.29 million
Jun 21, 2023 $0.182
+5.56%
$115.85 million $16.85 million
Jun 20, 2023 $0.172
+3.54%
$109.7 million $7.67 million
Jun 19, 2023 $0.166
+0.59%
$105.89 million $10.44 million
Jun 18, 2023 $0.165
-1.55%
$105.27 million $9.66 million
Jun 17, 2023 $0.168
+1.24%
$106.93 million $6.68 million
Jun 16, 2023 $0.166
+1.16%
$105.62 million $11.45 million
Jun 15, 2023 $0.164
+1.74%
$104.41 million $9.13 million
Jun 14, 2023 $0.161
-3.48%
$102.51 million $14.33 million
Jun 13, 2023 $0.167
+1.13%
$106.2 million $12.46 million
Jun 12, 2023 $0.165
+1.99%
$104.86 million $13.79 million