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 29
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.

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
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