Ontology Historical Data

ONT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.225
+0.80%
$ 143.64 million $ 15.79 million
Sep 28, 2022 $ 0.223
+1.83%
$ 142.33 million $ 25.79 million
Sep 27, 2022 $ 0.219
-0.45%
$ 139.72 million $ 25.7 million
Sep 26, 2022 $ 0.22
+1.58%
$ 140.16 million $ 28.03 million
Sep 25, 2022 $ 0.217
-2.48%
$ 138.21 million $ 25.86 million
Sep 24, 2022 $ 0.222
-2.71%
$ 141.51 million $ 17.55 million
Sep 23, 2022 $ 0.228
+0.11%
$ 145.28 million $ 24.24 million
Sep 22, 2022 $ 0.228
+7.53%
$ 145.13 million $ 52.11 million
Sep 21, 2022 $ 0.212
-3.45%
$ -- $ 28.74 million
Sep 20, 2022 $ 0.219
-1.08%
$ 139.52 million $ 20.27 million
Sep 19, 2022 $ 0.222
+1.21%
$ 141.21 million $ 22.06 million
Sep 18, 2022 $ 0.219
-7.58%
$ 139.61 million $ 42.72 million
Sep 17, 2022 $ 0.237
+2.94%
$ 151.37 million $ 15.94 million
Sep 16, 2022 $ 0.231
+1.92%
$ 147.2 million $ 19.21 million
Sep 15, 2022 $ 0.227
-3.67%
$ 144.56 million $ 30.69 million
Sep 14, 2022 $ 0.235
+2.50%
$ 150.07 million $ 22.58 million
Sep 13, 2022 $ 0.23
-9.19%
$ 146.49 million $ 40.26 million
Sep 12, 2022 $ 0.253
+0.37%
$ 161.47 million $ 36.17 million
Sep 11, 2022 $ 0.253
-0.07%
$ 161.11 million $ 23.72 million
Sep 10, 2022 $ 0.253
-0.28%
$ 161.44 million $ 32.99 million
Sep 9, 2022 $ 0.254
+5.16%
$ 162.08 million $ 37.03 million
Sep 8, 2022 $ 0.242
+4.71%
$ 154.18 million $ 38.37 million
Sep 7, 2022 $ 0.231
+3.43%
$ 147.45 million $ 25.95 million
Sep 6, 2022 $ 0.224
-7.87%
$ 142.63 million $ 35.17 million
Sep 5, 2022 $ 0.243
-0.28%
$ 154.96 million $ 15.06 million
Sep 4, 2022 $ 0.244
+1.45%
$ 155.53 million $ 20.18 million
Sep 3, 2022 $ 0.241
-0.05%
$ 153.5 million $ 12.95 million
Sep 2, 2022 $ 0.241
-3.61%
$ 153.44 million $ 19.35 million
Sep 1, 2022 $ 0.25
+2.32%
$ 159.36 million $ 20.04 million
Aug 31, 2022 $ 0.244
+1.20%
$ 155.83 million $ 17.3 million
Aug 30, 2022 $ 0.242
-1.81%
$ 154.07 million $ 28.62 million
Aug 29, 2022 $ 0.246
+5.44%
$ 156.88 million $ 23.3 million
Aug 28, 2022 $ 0.234
-1.42%
$ 148.9 million $ 22.49 million
Aug 27, 2022 $ 0.237
-0.32%
$ 151.01 million $ 22.35 million
Aug 26, 2022 $ 0.238
-8.61%
$ 151.58 million $ 34.46 million
Aug 25, 2022 $ 0.26
+2.22%
$ 165.93 million $ 26.3 million
Aug 24, 2022 $ 0.255
-2.02%
$ 162.24 million $ 29.14 million
Aug 23, 2022 $ 0.26
+3.06%
$ 165.61 million $ 31.53 million
Aug 22, 2022 $ 0.252
-1.31%
$ 160.72 million $ 19.78 million
Aug 21, 2022 $ 0.255
+1.94%
$ 162.84 million $ 17.98 million
Aug 20, 2022 $ 0.251
-1.65%
$ 159.76 million $ 28.02 million
Aug 19, 2022 $ 0.255
-5.73%
$ 162.45 million $ 48.13 million
Aug 18, 2022 $ 0.27
-6.53%
$ 172.34 million $ 47.94 million
Aug 17, 2022 $ 0.289
+0.83%
$ 184.39 million $ 229.52 million
Aug 16, 2022 $ 0.287
-1.15%
$ 182.98 million $ 22.5 million
Aug 15, 2022 $ 0.291
-0.58%
$ 185.17 million $ 44.06 million
Aug 14, 2022 $ 0.292
-2.22%
$ 186.23 million $ 27.28 million
Aug 13, 2022 $ 0.299
+0.21%
$ 190.42 million $ 19.31 million
Aug 12, 2022 $ 0.298
+2.38%
$ 190.03 million $ 25.89 million
Aug 11, 2022 $ 0.291
+1.41%
$ 185.63 million $ 61.7 million