Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Ontology Historical Data

ONT Page 31
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.

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
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