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

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

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
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