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 26
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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