Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.461
-1.37%
$ 293.64 million $ 31.49 million
May 1, 2022 $ 0.467
+7.29%
$ 297.72 million $ 50.13 million
Apr 30, 2022 $ 0.435
-11.38%
$ 277.5 million $ 50.24 million
Apr 29, 2022 $ 0.491
-3.63%
$ 313.12 million $ 74 million
Apr 28, 2022 $ 0.51
-0.59%
$ 324.91 million $ 34.84 million
Apr 27, 2022 $ 0.513
+3.81%
$ 326.84 million $ 33.52 million
Apr 26, 2022 $ 0.494
-5.31%
$ 314.81 million $ 58.63 million
Apr 25, 2022 $ 0.522
-0.31%
$ 332.48 million $ 41.09 million
Apr 24, 2022 $ 0.523
-2.48%
$ 333.52 million $ 32.89 million
Apr 23, 2022 $ 0.537
-3.99%
$ 342.02 million $ 50.56 million
Apr 22, 2022 $ 0.559
+5.83%
$ 356.24 million $ 197.94 million
Apr 21, 2022 $ 0.528
-2.29%
$ 336.6 million $ 40.75 million
Apr 20, 2022 $ 0.541
+0.21%
$ 344.5 million $ 37.1 million
Apr 19, 2022 $ 0.539
+2.27%
$ 343.76 million $ 25.55 million
Apr 18, 2022 $ 0.527
+5.24%
$ 336.13 million $ 33.38 million
Apr 17, 2022 $ 0.501
-4.23%
$ 319.39 million $ 22.26 million
Apr 16, 2022 $ 0.523
+0.98%
$ 333.5 million $ 21.9 million
Apr 15, 2022 $ 0.518
+2.74%
$ 330.24 million $ 24.01 million
Apr 14, 2022 $ 0.504
-3.25%
$ 321.4 million $ 28.58 million
Apr 13, 2022 $ 0.521
+3.85%
$ 332.18 million $ 31.99 million
Apr 12, 2022 $ 0.502
+4.61%
$ 319.89 million $ 33.65 million
Apr 11, 2022 $ 0.48
-8.81%
$ 305.8 million $ 44.46 million
Apr 10, 2022 $ 0.526
-3.64%
$ 335.33 million $ 30.97 million
Apr 9, 2022 $ 0.546
+2.53%
$ 348 million $ 32.47 million
Apr 8, 2022 $ 0.533
-6.35%
$ 339.41 million $ 45.46 million
Apr 7, 2022 $ 0.569
+2.73%
$ 362.42 million $ 38.29 million
Apr 6, 2022 $ 0.554
-9.79%
$ 352.79 million $ 65.32 million
Apr 5, 2022 $ 0.614
-4.36%
$ 391.08 million $ 37.76 million
Apr 4, 2022 $ 0.642
-4.40%
$ 408.9 million $ 55.44 million
Apr 3, 2022 $ 0.671
-0.24%
$ 427.72 million $ 55.93 million
Apr 2, 2022 $ 0.673
+1.14%
$ 428.74 million $ 53.64 million
Apr 1, 2022 $ 0.665
+1.78%
$ 423.9 million $ 54.26 million
Mar 31, 2022 $ 0.653
-3.32%
$ 416.5 million $ 79.7 million
Mar 30, 2022 $ 0.676
+6.31%
$ 430.78 million $ 64.8 million
Mar 29, 2022 $ 0.636
+2.98%
$ 405.23 million $ 66.95 million
Mar 28, 2022 $ 0.617
-2.42%
$ 393.42 million $ 60.56 million
Mar 27, 2022 $ 0.633
+8.04%
$ 403.18 million $ 122.73 million
Mar 26, 2022 $ 0.586
+6.06%
$ 373.17 million $ 33.51 million
Mar 25, 2022 $ 0.552
-1.72%
$ 351.86 million $ 31.65 million
Mar 24, 2022 $ 0.562
+1.11%
$ 358.02 million $ 31.41 million
Mar 23, 2022 $ 0.556
+3.58%
$ 354.08 million $ 32.4 million
Mar 22, 2022 $ 0.536
+3.89%
$ 341.82 million $ 62.07 million
Mar 21, 2022 $ 0.516
+0.67%
$ 329.04 million $ 35.38 million
Mar 20, 2022 $ 0.513
-1.05%
$ 326.87 million $ 31.38 million
Mar 19, 2022 $ 0.518
+1.53%
$ 330.35 million $ 26.44 million
Mar 18, 2022 $ 0.51
+0.78%
$ 325.34 million $ 22.68 million
Mar 17, 2022 $ 0.506
-0.44%
$ 322.81 million $ 20.05 million
Mar 16, 2022 $ 0.509
+5.21%
$ 324.23 million $ 25.06 million
Mar 15, 2022 $ 0.484
+0.01%
$ 308.18 million $ 22.07 million
Mar 14, 2022 $ 0.483
+2.69%
$ 308.14 million $ 29.63 million