Ontology Historical Data

ONT Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2022 $ 0.17
-0.02%
$ 108.5 million $ 14.18 million
Nov 17, 2022 $ 0.171
-0.52%
$ 108.75 million $ 11.92 million
Nov 16, 2022 $ 0.172
-0.69%
$ 109.66 million $ 11.42 million
Nov 15, 2022 $ 0.174
+3.05%
$ 110.7 million $ 14.98 million
Nov 14, 2022 $ 0.169
+1.35%
$ 107.49 million $ 16.7 million
Nov 13, 2022 $ 0.167
-1.86%
$ 106.34 million $ 19.84 million
Nov 12, 2022 $ 0.17
-4.05%
$ 108.26 million $ 14.58 million
Nov 11, 2022 $ 0.177
-3.91%
$ 112.98 million $ 23.32 million
Nov 10, 2022 $ 0.185
+14.86%
$ 117.68 million $ 26.78 million
Nov 9, 2022 $ 0.161
-16.83%
$ 102.53 million $ 50.81 million
Nov 8, 2022 $ 0.193
-15.53%
$ 123.27 million $ 61.26 million
Nov 7, 2022 $ 0.229
+0.47%
$ 145.96 million $ 30.76 million
Nov 6, 2022 $ 0.228
-5.39%
$ 145.26 million $ 34.83 million
Nov 5, 2022 $ 0.241
+0.74%
$ 153.4 million $ 25.44 million
Nov 4, 2022 $ 0.239
+6.11%
$ 152.3 million $ 22.32 million
Nov 3, 2022 $ 0.225
+5.01%
$ 143.66 million $ 19.23 million
Nov 2, 2022 $ 0.215
-3.06%
$ 136.79 million $ 26.09 million
Nov 1, 2022 $ 0.221
-0.95%
$ 140.98 million $ 14.3 million
Oct 31, 2022 $ 0.223
-0.82%
$ 142.33 million $ 22 million
Oct 30, 2022 $ 0.225
-1.46%
$ 143.47 million $ 28.28 million
Oct 29, 2022 $ 0.228
+2.07%
$ 145.53 million $ 20.53 million
Oct 28, 2022 $ 0.224
+2.70%
$ 142.62 million $ 24.66 million
Oct 27, 2022 $ 0.218
-2.21%
$ 139.07 million $ 22.48 million
Oct 26, 2022 $ 0.223
+2.05%
$ 142.2 million $ 5.62 billion
Oct 25, 2022 $ 0.219
+2.50%
$ 139.4 million $ 17.6 million
Oct 24, 2022 $ 0.213
-0.51%
$ 135.99 million $ 15.93 million
Oct 23, 2022 $ 0.215
+2.75%
$ 136.73 million $ 18.52 million
Oct 22, 2022 $ 0.209
+0.46%
$ 133.13 million $ 11.54 million
Oct 21, 2022 $ 0.208
+1.41%
$ 132.58 million $ 13.08 million
Oct 20, 2022 $ 0.205
+0.12%
$ 130.7 million $ 21.88 million
Oct 19, 2022 $ 0.205
-3.66%
$ 130.54 million $ 25.87 million
Oct 18, 2022 $ 0.213
-0.91%
$ 135.5 million $ 23.91 million
Oct 17, 2022 $ 0.215
+2.18%
$ 136.74 million $ 20.43 million
Oct 16, 2022 $ 0.21
+1.71%
$ 133.9 million $ 15.73 million
Oct 15, 2022 $ 0.207
+0.01%
$ 131.68 million $ 20.66 million
Oct 14, 2022 $ 0.207
-1.09%
$ 131.69 million $ 20.56 million
Oct 13, 2022 $ 0.209
-2.33%
$ 133.17 million $ 38.54 million