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 30
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.

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
Sep 4, 2022 $0.244
+1.45%
$155.53 million $20.18 million
Sep 3, 2022 $0.241
-0.05%
$153.5 million $12.95 million
Sep 2, 2022 $0.241
-3.61%
$153.44 million $19.35 million
Sep 1, 2022 $0.25
+2.32%
$159.36 million $20.04 million
Aug 31, 2022 $0.244
+1.20%
$155.83 million $17.3 million
Aug 30, 2022 $0.242
-1.81%
$154.07 million $28.62 million
Aug 29, 2022 $0.246
+5.44%
$156.88 million $23.3 million
Aug 28, 2022 $0.234
-1.42%
$148.9 million $22.49 million
Aug 27, 2022 $0.237
-0.32%
$151.01 million $22.35 million
Aug 26, 2022 $0.238
-8.61%
$151.58 million $34.46 million
Aug 25, 2022 $0.26
+2.22%
$165.93 million $26.3 million
Aug 24, 2022 $0.255
-2.02%
$162.24 million $29.14 million
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