Ontology Historical Data

ONT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.233
+2.01%
$ 148.29 million $ 13.44 million
Jun 20, 2022 $ 0.228
+2.73%
$ 145.37 million $ 14.11 million
Jun 19, 2022 $ 0.222
+8.25%
$ 141.47 million $ 21.64 million
Jun 18, 2022 $ 0.205
-6.11%
$ 130.69 million $ 25.15 million
Jun 17, 2022 $ 0.218
+2.95%
$ 139.22 million $ 12.25 million
Jun 16, 2022 $ 0.212
-9.04%
$ 135.23 million $ 16.96 million
Jun 15, 2022 $ 0.233
+5.09%
$ 148.61 million $ 25.04 million
Jun 14, 2022 $ 0.222
-0.17%
$ 141.4 million $ 20.25 million
Jun 13, 2022 $ 0.222
-6.61%
$ 141.65 million $ 29.82 million
Jun 12, 2022 $ 0.238
-5.83%
$ 151.73 million $ 25.91 million
Jun 11, 2022 $ 0.253
-8.17%
$ 161.08 million $ 22.54 million
Jun 10, 2022 $ 0.275
-7.73%
$ 175.41 million $ 20.19 million
Jun 9, 2022 $ 0.298
-0.01%
$ 190.1 million $ 20.68 million
Jun 8, 2022 $ 0.298
-1.93%
$ 190.13 million $ 20.6 million
Jun 7, 2022 $ 0.304
-3.23%
$ 193.88 million $ 21.64 million
Jun 6, 2022 $ 0.314
+6.67%
$ 200.36 million $ 81.69 million
Jun 5, 2022 $ 0.295
+5.23%
$ 187.83 million $ 35.12 million
Jun 4, 2022 $ 0.28
-0.02%
$ 178.5 million $ 15.09 million
Jun 3, 2022 $ 0.28
-5.21%
$ 178.53 million $ 17.92 million
Jun 2, 2022 $ 0.296
+5.14%
$ 188.35 million $ 48.08 million
Jun 1, 2022 $ 0.281
-4.82%
$ 179.11 million $ 25.49 million
May 31, 2022 $ 0.295
+1.24%
$ 188.2 million $ 21.18 million
May 30, 2022 $ 0.292
+7.01%
$ 185.83 million $ 16.43 million
May 29, 2022 $ 0.272
+2.01%
$ 173.66 million $ 14.12 million
May 28, 2022 $ 0.267
+2.22%
$ 170.25 million $ 15.8 million
May 27, 2022 $ 0.261
-1.92%
$ 166.56 million $ 25.17 million
May 26, 2022 $ 0.266
-7.50%
$ 169.81 million $ 27.98 million
May 25, 2022 $ 0.288
+0.45%
$ 183.58 million $ 22.79 million
May 24, 2022 $ 0.287
+2.42%
$ 182.76 million $ 22.79 million
May 23, 2022 $ 0.28
-3.22%
$ 178.45 million $ 31.27 million
May 22, 2022 $ 0.289
+4.97%
$ 184.4 million $ 19.03 million
May 21, 2022 $ 0.276
+3.15%
$ 175.67 million $ 19.3 million
May 20, 2022 $ 0.267
-3.20%
$ 170.3 million $ 21.32 million
May 19, 2022 $ 0.276
+6.54%
$ 175.92 million $ 22.03 million
May 18, 2022 $ 0.259
-10.54%
$ 165.14 million $ 24.02 million
May 17, 2022 $ 0.29
+6.22%
$ 184.67 million $ 29.21 million
May 16, 2022 $ 0.273
-5.60%
$ 173.84 million $ 43 million
May 15, 2022 $ 0.289
+7.41%
$ 184.16 million $ 26.86 million
May 14, 2022 $ 0.269
+5.83%
$ 171.48 million $ 30.09 million
May 13, 2022 $ 0.254
+9.55%
$ 162 million $ 34.09 million
May 12, 2022 $ 0.232
-12.94%
$ 147.87 million $ 72.98 million
May 11, 2022 $ 0.266
-28.88%
$ 169.83 million $ 91.54 million
May 10, 2022 $ 0.375
+4.57%
$ 238.8 million $ 60.69 million
May 9, 2022 $ 0.359
-14.42%
$ 228.5 million $ 50.87 million
May 8, 2022 $ 0.419
-0.48%
$ 266.93 million $ 34.61 million
May 7, 2022 $ 0.421
-4.35%
$ 268.23 million $ 28.17 million
May 6, 2022 $ 0.44
-0.67%
$ 280.42 million $ 33.67 million
May 5, 2022 $ 0.443
-9.38%
$ 282.32 million $ 38.4 million
May 4, 2022 $ 0.489
+7.78%
$ 311.52 million $ 35.56 million
May 3, 2022 $ 0.453
-1.57%
$ 289 million $ 36.54 million