Ontology Historical Data

ONT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.16
-1.05%
$ 101.67 million $ 7.86 million
Jan 6, 2023 $ 0.161
+2.09%
$ 102.65 million $ 10.04 million
Jan 5, 2023 $ 0.158
-0.81%
$ 100.55 million $ 10.59 million
Jan 4, 2023 $ 0.159
+2.44%
$ 101.18 million $ 9.63 million
Jan 3, 2023 $ 0.155
+0.06%
$ 98.48 million $ 8.05 million
Jan 2, 2023 $ 0.154
+0.40%
$ 98.26 million $ 8.19 million
Jan 1, 2023 $ 0.153
+2.12%
$ 97.57 million $ 9.8 million
Dec 31, 2022 $ 0.15
+0.22%
$ 95.3 million $ 10.6 million
Dec 30, 2022 $ 0.149
-0.54%
$ 94.87 million $ 10.03 million
Dec 29, 2022 $ 0.149
+0.70%
$ 95.23 million $ 13.74 million
Dec 28, 2022 $ 0.148
-4.87%
$ 94.42 million $ 15.31 million
Dec 27, 2022 $ 0.155
-1.94%
$ 98.99 million $ 11.01 million
Dec 26, 2022 $ 0.158
+0.17%
$ 100.75 million $ 8.83 million
Dec 25, 2022 $ 0.157
-1.65%
$ 100.37 million $ 11.1 million
Dec 24, 2022 $ 0.161
-0.74%
$ 102.3 million $ 4.76 million
Dec 23, 2022 $ 0.161
-1.91%
$ 102.89 million $ 13.79 million
Dec 22, 2022 $ 0.164
+0.23%
$ 104.64 million $ 11.16 million
Dec 21, 2022 $ 0.163
+0.50%
$ 104.17 million $ 6.67 million
Dec 20, 2022 $ 0.162
+5.07%
$ 103.48 million $ 10.27 million
Dec 19, 2022 $ 0.154
-5.54%
$ 98.27 million $ 8.15 million
Dec 18, 2022 $ 0.163
-0.16%
$ 103.8 million $ 8.75 million
Dec 17, 2022 $ 0.163
-1.91%
$ 104.15 million $ 11.44 million
Dec 16, 2022 $ 0.167
-9.35%
$ 106.31 million $ 15.14 million
Dec 15, 2022 $ 0.184
-1.68%
$ 117.14 million $ 29.28 million
Dec 14, 2022 $ 0.187
-0.70%
$ 119.15 million $ 11.27 million
Dec 13, 2022 $ 0.188
+4.79%
$ 119.87 million $ 14.03 million
Dec 12, 2022 $ 0.179
-2.14%
$ 114.24 million $ 9.37 million
Dec 11, 2022 $ 0.183
-1.62%
$ 116.59 million $ 13.42 million
Dec 10, 2022 $ 0.186
+2.38%
$ 118.35 million $ 21.29 million
Dec 9, 2022 $ 0.181
-0.56%
$ 115.4 million $ 10.77 million
Dec 8, 2022 $ 0.182
+2.50%
$ 115.98 million $ 22.27 million
Dec 7, 2022 $ 0.178
-3.88%
$ 113.28 million $ 14.14 million
Dec 6, 2022 $ 0.185
-0.36%
$ 117.72 million $ 13.75 million
Dec 5, 2022 $ 0.185
-1.33%
$ 117.98 million $ 16.44 million
Dec 4, 2022 $ 0.187
+2.07%
$ 119.42 million $ 12.75 million
Dec 3, 2022 $ 0.183
-2.63%
$ 116.92 million $ 9.81 million
Dec 2, 2022 $ 0.188
+3.03%
$ 119.88 million $ 12.91 million
Dec 1, 2022 $ 0.182
-2.74%
$ 116.17 million $ 18.14 million
Nov 30, 2022 $ 0.187
+4.28%
$ 119.31 million $ 23.18 million
Nov 29, 2022 $ 0.179
+1.64%
$ 114.2 million $ 11.17 million
Nov 28, 2022 $ 0.176
-2.32%
$ 112.15 million $ 10.9 million
Nov 27, 2022 $ 0.18
-0.40%
$ 114.42 million $ 10.11 million
Nov 26, 2022 $ 0.181
+0.33%
$ 115.09 million $ 9.68 million
Nov 25, 2022 $ 0.18
-0.04%
$ 114.71 million $ 10.29 million
Nov 24, 2022 $ 0.18
-0.59%
$ 114.53 million $ 15.02 million
Nov 23, 2022 $ 0.18
+3.63%
$ 115 million $ 11.21 million
Nov 22, 2022 $ 0.174
+1.92%
$ 110.82 million $ 25.89 million
Nov 21, 2022 $ 0.17
+0.50%
$ 108.61 million $ 32.05 million
Nov 20, 2022 $ 0.169
-5.20%
$ 107.87 million $ 19.24 million
Nov 19, 2022 $ 0.178
+4.33%
$ 113.47 million $ 19.53 million