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 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.

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
Jul 4, 2022 $0.242
+2.48%
$154.16 million $14.17 million
Jul 3, 2022 $0.236
-0.39%
$150.44 million $13.91 million
Jul 2, 2022 $0.237
-1.22%
$151.06 million $21.3 million
Jul 1, 2022 $0.24
+5.53%
$152.73 million $29.63 million
Jun 30, 2022 $0.227
-1.49%
$144.74 million $15.25 million
Jun 29, 2022 $0.231
-1.79%
$146.93 million $14.83 million
Jun 28, 2022 $0.235
-5.94%
$149.61 million $17.53 million
Jun 27, 2022 $0.25
+7.03%
$159.06 million $27.58 million