Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume
Aug 23, 2022 $ 0.26
+3.06%
$ 165.61 million $ 31.53 million
Aug 22, 2022 $ 0.252
-1.31%
$ 160.72 million $ 19.78 million
Aug 21, 2022 $ 0.255
+1.94%
$ 162.84 million $ 17.98 million
Aug 20, 2022 $ 0.251
-1.65%
$ 159.76 million $ 28.02 million
Aug 19, 2022 $ 0.255
-5.73%
$ 162.45 million $ 48.13 million
Aug 18, 2022 $ 0.27
-6.53%
$ 172.34 million $ 47.94 million
Aug 17, 2022 $ 0.289
+0.83%
$ 184.39 million $ 229.52 million
Aug 16, 2022 $ 0.287
-1.15%
$ 182.98 million $ 22.5 million
Aug 15, 2022 $ 0.291
-0.58%
$ 185.17 million $ 44.06 million
Aug 14, 2022 $ 0.292
-2.22%
$ 186.23 million $ 27.28 million
Aug 13, 2022 $ 0.299
+0.21%
$ 190.42 million $ 19.31 million
Aug 12, 2022 $ 0.298
+2.38%
$ 190.03 million $ 25.89 million
Aug 11, 2022 $ 0.291
+1.41%
$ 185.63 million $ 61.7 million
Aug 10, 2022 $ 0.287
+5.42%
$ 183.07 million $ 22.03 million
Aug 9, 2022 $ 0.272
-5.58%
$ 173.62 million $ 24.52 million
Aug 8, 2022 $ 0.289
-0.15%
$ 183.89 million $ 20.08 million
Aug 7, 2022 $ 0.289
+0.63%
$ 184.16 million $ 11.08 million
Aug 6, 2022 $ 0.287
-1.31%
$ 183 million $ 11.52 million
Aug 5, 2022 $ 0.291
+5.77%
$ 185.43 million $ 77.98 million
Aug 4, 2022 $ 0.275
+1.93%
$ 175.32 million $ 20.27 million
Aug 3, 2022 $ 0.27
+1.07%
$ 172 million $ 33.47 million
Aug 2, 2022 $ 0.267
-5.80%
$ 170.15 million $ 35.13 million
Aug 1, 2022 $ 0.283
+4.24%
$ 180.65 million $ 22.51 million
Jul 31, 2022 $ 0.272
-1.26%
$ 173.31 million $ 52.33 million
Jul 30, 2022 $ 0.275
-1.31%
$ 175.5 million $ 28.45 million
Jul 29, 2022 $ 0.279
+1.61%
$ 177.8 million $ 105.55 million
Jul 28, 2022 $ 0.275
+11.47%
$ 175.18 million $ 21.28 million
Jul 27, 2022 $ 0.247
+6.72%
$ 157.18 million $ 10.65 million
Jul 26, 2022 $ 0.231
+1.99%
$ 147.3 million $ 15.15 million
Jul 25, 2022 $ 0.227
-9.22%
$ 144.42 million $ 18.78 million
Jul 24, 2022 $ 0.25
+1.40%
$ 159.1 million $ 14.89 million
Jul 23, 2022 $ 0.246
-0.16%
$ 156.91 million $ 18.31 million
Jul 22, 2022 $ 0.247
-0.48%
$ 157.16 million $ 26.31 million
Jul 21, 2022 $ 0.248
+0.11%
$ 157.92 million $ 18.39 million
Jul 20, 2022 $ 0.247
-2.98%
$ 157.72 million $ 30.64 million
Jul 19, 2022 $ 0.255
+1.78%
$ 162.48 million $ 15.51 million
Jul 18, 2022 $ 0.251
+9.29%
$ 159.69 million $ 19.1 million
Jul 17, 2022 $ 0.229
-3.07%
$ 146.06 million $ 11.53 million
Jul 16, 2022 $ 0.236
+2.67%
$ 150.62 million $ 15.55 million
Jul 15, 2022 $ 0.23
+0.46%
$ 146.62 million $ 12.37 million
Jul 14, 2022 $ 0.229
+1.78%
$ 145.92 million $ 15.17 million
Jul 13, 2022 $ 0.225
+4.40%
$ 143.3 million $ 17.69 million
Jul 12, 2022 $ 0.215
-4.81%
$ 137.13 million $ 14.96 million
Jul 11, 2022 $ 0.226
-10.59%
$ 144 million $ 12.71 million
Jul 10, 2022 $ 0.253
-3.43%
$ 161.05 million $ 11.8 million
Jul 9, 2022 $ 0.262
+6.21%
$ 166.75 million $ 56.16 million
Jul 8, 2022 $ 0.246
-1.12%
$ 156.96 million $ 11.3 million
Jul 7, 2022 $ 0.249
+5.30%
$ 158.67 million $ 15.23 million
Jul 6, 2022 $ 0.236
+0.91%
$ 150.7 million $ 11.09 million
Jul 5, 2022 $ 0.234
-3.15%
$ 149.31 million $ 13.92 million