Ontology Historical Data

ONT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.454
-8.27%
$ 454.24 million $ 106.09 million
Jan 21, 2022 $ 0.495
-13.05%
$ 495.19 million $ 64.01 million
Jan 20, 2022 $ 0.569
-4.15%
$ 569.5 million $ 29.72 million
Jan 19, 2022 $ 0.594
-3.51%
$ 594.15 million $ 25.66 million
Jan 18, 2022 $ 0.616
-1.07%
$ 615.78 million $ 25.71 million
Jan 17, 2022 $ 0.622
-4.31%
$ 622.45 million $ 24 million
Jan 16, 2022 $ 0.65
+0.51%
$ 650.47 million $ 24.14 million
Jan 15, 2022 $ 0.647
+3.98%
$ 647.16 million $ 28.75 million
Jan 14, 2022 $ 0.622
+1.72%
$ 622.38 million $ 26.84 million
Jan 13, 2022 $ 0.612
-3.78%
$ 611.84 million $ 31.38 million
Jan 12, 2022 $ 0.636
+3.97%
$ 635.86 million $ 28.44 million
Jan 11, 2022 $ 0.612
+4.27%
$ 611.57 million $ 30.66 million
Jan 10, 2022 $ 0.587
-4.03%
$ 586.56 million $ 44.48 million
Jan 9, 2022 $ 0.611
+3.60%
$ 611.2 million $ 24.54 million
Jan 8, 2022 $ 0.59
-3.94%
$ 589.98 million $ 42.43 million
Jan 7, 2022 $ 0.614
-2.36%
$ 614.2 million $ 57.81 million
Jan 6, 2022 $ 0.629
-0.37%
$ 629.06 million $ 41.77 million
Jan 5, 2022 $ 0.631
-6.21%
$ 631.39 million $ 57.54 million
Jan 4, 2022 $ 0.673
-1.91%
$ 673.19 million $ 30.06 million
Jan 3, 2022 $ 0.686
-2.52%
$ 686.29 million $ 36.06 million
Jan 2, 2022 $ 0.704
+4.33%
$ 704.02 million $ 30.28 million
Jan 1, 2022 $ 0.675
+2.53%
$ 674.74 million $ 25.72 million
Dec 31, 2021 $ 0.658
-1.73%
$ 658.1 million $ 35.75 million
Dec 30, 2021 $ 0.67
+1.85%
$ 669.71 million $ 33.3 million
Dec 29, 2021 $ 0.658
-4.71%
$ 657.51 million $ 44.76 million
Dec 28, 2021 $ 0.69
-8.71%
$ 689.98 million $ 51.15 million
Dec 27, 2021 $ 0.756
+1.08%
$ 755.78 million $ 39.26 million
Dec 26, 2021 $ 0.748
+0.59%
$ 747.72 million $ 29.66 million
Dec 25, 2021 $ 0.743
+0.83%
$ 743.32 million $ 31.11 million
Dec 24, 2021 $ 0.737
-1.31%
$ 737.17 million $ 40.55 million
Dec 23, 2021 $ 0.747
+5.21%
$ 746.96 million $ 49.16 million
Dec 22, 2021 $ 0.71
+1.25%
$ 709.98 million $ 53.77 million
Dec 21, 2021 $ 0.701
+4.38%
$ 701.21 million $ 49.83 million
Dec 20, 2021 $ 0.672
-2.71%
$ 671.76 million $ 61.41 million
Dec 19, 2021 $ 0.69
+1.69%
$ 690.47 million $ 47.93 million
Dec 18, 2021 $ 0.679
+0.78%
$ 678.96 million $ 47.22 million
Dec 17, 2021 $ 0.674
-0.17%
$ 673.75 million $ 61.95 million
Dec 16, 2021 $ 0.675
-3.30%
$ 674.89 million $ 55.43 million
Dec 15, 2021 $ 0.698
+3.43%
$ 697.91 million $ 72.4 million
Dec 14, 2021 $ 0.675
+3.11%
$ 674.77 million $ 57.26 million
Dec 13, 2021 $ 0.654
-9.94%
$ 654.38 million $ 57.71 million
Dec 12, 2021 $ 0.727
-1.14%
$ 726.59 million $ 47.47 million
Dec 11, 2021 $ 0.735
+6.60%
$ 734.94 million $ 60.33 million
Dec 10, 2021 $ 0.689
-4.11%
$ 689.45 million $ 75.62 million
Dec 9, 2021 $ 0.719
-10.42%
$ 719.07 million $ 77.9 million
Dec 8, 2021 $ 0.803
+5.51%
$ 802.65 million $ 108.07 million
Dec 7, 2021 $ 0.761
+0.12%
$ 760.71 million $ 79.04 million
Dec 6, 2021 $ 0.76
+4.01%
$ 759.88 million $ 117.88 million
Dec 5, 2021 $ 0.731
-8.08%
$ 730.58 million $ 112.95 million
Dec 4, 2021 $ 0.795
-16.30%
$ 794.87 million $ 218.54 million