Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume

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

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
Oct 12, 2022 $0.214
-0.26%
$136.39 million $14.11 million
Oct 11, 2022 $0.214
-1.14%
$136.66 million $20.04 million
Oct 10, 2022 $0.217
-3.87%
$138.18 million $28.05 million
Oct 9, 2022 $0.225
+0.59%
$143.71 million $23.3 million
Oct 8, 2022 $0.224
+0.11%
$142.83 million $14.99 million
Oct 7, 2022 $0.224
+0.33%
$142.58 million $17.47 million
Oct 6, 2022 $0.223
-1.61%
$142.08 million $14.42 million
Oct 5, 2022 $0.226
-0.84%
$144.35 million $25.74 million
Oct 4, 2022 $0.228
+1.92%
$145.45 million $22.92 million
Oct 3, 2022 $0.224
+3.76%
$142.57 million $16.6 million
Oct 2, 2022 $0.215
-2.92%
$137.32 million $15.95 million
Oct 1, 2022 $0.222
-0.91%
$141.73 million $16.44 million
Sep 30, 2022 $0.225
-0.28%
$143.23 million $27.39 million
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