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 32
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.

Jun 26, 2022 $0.233
-5.71%
$148.61 million $15.3 million
Jun 25, 2022 $0.247
-0.87%
$157.59 million $14.3 million
Jun 24, 2022 $0.249
+3.81%
$158.98 million $14.69 million
Jun 23, 2022 $0.24
+6.06%
$153.15 million $11.97 million
Jun 22, 2022 $0.227
-2.60%
$144.43 million $12.3 million
Jun 21, 2022 $0.233
+2.01%
$148.29 million $13.44 million
Jun 20, 2022 $0.228
+2.73%
$145.37 million $14.11 million
Jun 19, 2022 $0.222
+8.25%
$141.47 million $21.64 million
Jun 18, 2022 $0.205
-6.11%
$130.69 million $25.15 million
Jun 17, 2022 $0.218
+2.95%
$139.22 million $12.25 million
Jun 16, 2022 $0.212
-9.04%
$135.23 million $16.96 million
Jun 15, 2022 $0.233
+5.09%
$148.61 million $25.04 million
Jun 14, 2022 $0.222
-0.17%
$141.4 million $20.25 million
Jun 13, 2022 $0.222
-6.61%
$141.65 million $29.82 million
Jun 12, 2022 $0.238
-5.83%
$151.73 million $25.91 million
Jun 11, 2022 $0.253
-8.17%
$161.08 million $22.54 million
Jun 10, 2022 $0.275
-7.73%
$175.41 million $20.19 million
Jun 9, 2022 $0.298
-0.01%
$190.1 million $20.68 million
Jun 8, 2022 $0.298
-1.93%
$190.13 million $20.6 million
Jun 7, 2022 $0.304
-3.23%
$193.88 million $21.64 million
Jun 6, 2022 $0.314
+6.67%
$200.36 million $81.69 million
Jun 5, 2022 $0.295
+5.23%
$187.83 million $35.12 million
Jun 4, 2022 $0.28
-0.02%
$178.5 million $15.09 million
Jun 3, 2022 $0.28
-5.21%
$178.53 million $17.92 million
Jun 2, 2022 $0.296
+5.14%
$188.35 million $48.08 million
Jun 1, 2022 $0.281
-4.82%
$179.11 million $25.49 million
May 31, 2022 $0.295
+1.24%
$188.2 million $21.18 million
May 30, 2022 $0.292
+7.01%
$185.83 million $16.43 million
May 29, 2022 $0.272
+2.01%
$173.66 million $14.12 million
May 28, 2022 $0.267
+2.22%
$170.25 million $15.8 million
May 27, 2022 $0.261
-1.92%
$166.56 million $25.17 million
May 26, 2022 $0.266
-7.50%
$169.81 million $27.98 million
May 25, 2022 $0.288
+0.45%
$183.58 million $22.79 million
May 24, 2022 $0.287
+2.42%
$182.76 million $22.79 million
May 23, 2022 $0.28
-3.22%
$178.45 million $31.27 million
May 22, 2022 $0.289
+4.97%
$184.4 million $19.03 million
May 21, 2022 $0.276
+3.15%
$175.67 million $19.3 million
May 20, 2022 $0.267
-3.20%
$170.3 million $21.32 million
May 19, 2022 $0.276
+6.54%
$175.92 million $22.03 million
May 18, 2022 $0.259
-10.54%
$165.14 million $24.02 million
May 17, 2022 $0.29
+6.22%
$184.67 million $29.21 million
May 16, 2022 $0.273
-5.60%
$173.84 million $43 million
May 15, 2022 $0.289
+7.41%
$184.16 million $26.86 million
May 14, 2022 $0.269
+5.83%
$171.48 million $30.09 million
May 13, 2022 $0.254
+9.55%
$162 million $34.09 million
May 12, 2022 $0.232
-12.94%
$147.87 million $72.98 million
May 11, 2022 $0.266
-28.88%
$169.83 million $91.54 million
May 10, 2022 $0.375
+4.57%
$238.8 million $60.69 million
May 9, 2022 $0.359
-14.42%
$228.5 million $50.87 million
May 8, 2022 $0.419
-0.48%
$266.93 million $34.61 million