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

Ontology Historical Data

ONT Page 27
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Mar 3, 2023 $0.229
-7.16%
$145.86 million $25.39 million
Mar 2, 2023 $0.247
-5.48%
$157.38 million $20.26 million
Mar 1, 2023 $0.262
+5.47%
$166.77 million $24.15 million
Feb 28, 2023 $0.247
-5.25%
$157.73 million $21.26 million
Feb 27, 2023 $0.261
+2.51%
$166.65 million $36.84 million
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