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 28
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.

Jan 12, 2023 $0.18
+3.73%
$114.91 million $16.13 million
Jan 11, 2023 $0.174
+1.40%
$110.67 million $10.89 million
Jan 10, 2023 $0.171
+0.16%
$108.99 million $10.15 million
Jan 9, 2023 $0.171
+4.51%
$108.72 million $15.81 million
Jan 8, 2023 $0.163
+2.17%
$104.03 million $7.66 million
Jan 7, 2023 $0.16
-1.05%
$101.67 million $7.86 million
Jan 6, 2023 $0.161
+2.09%
$102.65 million $10.04 million
Jan 5, 2023 $0.158
-0.81%
$100.55 million $10.59 million
Jan 4, 2023 $0.159
+2.44%
$101.18 million $9.63 million
Jan 3, 2023 $0.155
+0.06%
$98.48 million $8.05 million
Jan 2, 2023 $0.154
+0.40%
$98.26 million $8.19 million
Jan 1, 2023 $0.153
+2.12%
$97.57 million $9.8 million
Dec 31, 2022 $0.15
+0.22%
$95.3 million $10.6 million
Dec 30, 2022 $0.149
-0.54%
$94.87 million $10.03 million
Dec 29, 2022 $0.149
+0.70%
$95.23 million $13.74 million
Dec 28, 2022 $0.148
-4.87%
$94.42 million $15.31 million
Dec 27, 2022 $0.155
-1.94%
$98.99 million $11.01 million
Dec 26, 2022 $0.158
+0.17%
$100.75 million $8.83 million
Dec 25, 2022 $0.157
-1.65%
$100.37 million $11.1 million
Dec 24, 2022 $0.161
-0.74%
$102.3 million $4.76 million
Dec 23, 2022 $0.161
-1.91%
$102.89 million $13.79 million
Dec 22, 2022 $0.164
+0.23%
$104.64 million $11.16 million
Dec 21, 2022 $0.163
+0.50%
$104.17 million $6.67 million
Dec 20, 2022 $0.162
+5.07%
$103.48 million $10.27 million
Dec 19, 2022 $0.154
-5.54%
$98.27 million $8.15 million
Dec 18, 2022 $0.163
-0.16%
$103.8 million $8.75 million
Dec 17, 2022 $0.163
-1.91%
$104.15 million $11.44 million
Dec 16, 2022 $0.167
-9.35%
$106.31 million $15.14 million
Dec 15, 2022 $0.184
-1.68%
$117.14 million $29.28 million
Dec 14, 2022 $0.187
-0.70%
$119.15 million $11.27 million
Dec 13, 2022 $0.188
+4.79%
$119.87 million $14.03 million
Dec 12, 2022 $0.179
-2.14%
$114.24 million $9.37 million
Dec 11, 2022 $0.183
-1.62%
$116.59 million $13.42 million
Dec 10, 2022 $0.186
+2.38%
$118.35 million $21.29 million
Dec 9, 2022 $0.181
-0.56%
$115.4 million $10.77 million
Dec 8, 2022 $0.182
+2.50%
$115.98 million $22.27 million
Dec 7, 2022 $0.178
-3.88%
$113.28 million $14.14 million
Dec 6, 2022 $0.185
-0.36%
$117.72 million $13.75 million
Dec 5, 2022 $0.185
-1.33%
$117.98 million $16.44 million
Dec 4, 2022 $0.187
+2.07%
$119.42 million $12.75 million
Dec 3, 2022 $0.183
-2.63%
$116.92 million $9.81 million
Dec 2, 2022 $0.188
+3.03%
$119.88 million $12.91 million
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