Ontology Historical Data

ONT Page 33
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 0.586
+6.06%
$ 373.17 million $ 33.51 million
Mar 25, 2022 $ 0.552
-1.72%
$ 351.86 million $ 31.65 million
Mar 24, 2022 $ 0.562
+1.11%
$ 358.02 million $ 31.41 million
Mar 23, 2022 $ 0.556
+3.58%
$ 354.08 million $ 32.4 million
Mar 22, 2022 $ 0.536
+3.89%
$ 341.82 million $ 62.07 million
Mar 21, 2022 $ 0.516
+0.67%
$ 329.04 million $ 35.38 million
Mar 20, 2022 $ 0.513
-1.05%
$ 326.87 million $ 31.38 million
Mar 19, 2022 $ 0.518
+1.53%
$ 330.35 million $ 26.44 million
Mar 18, 2022 $ 0.51
+0.78%
$ 325.34 million $ 22.68 million
Mar 17, 2022 $ 0.506
-0.44%
$ 322.81 million $ 20.05 million
Mar 16, 2022 $ 0.509
+5.21%
$ 324.23 million $ 25.06 million
Mar 15, 2022 $ 0.484
+0.01%
$ 308.18 million $ 22.07 million
Mar 14, 2022 $ 0.483
+2.69%
$ 308.14 million $ 29.63 million
Mar 13, 2022 $ 0.471
-2.94%
$ 300.07 million $ 17.96 million
Mar 12, 2022 $ 0.485
-0.55%
$ 309.17 million $ 16.96 million
Mar 11, 2022 $ 0.488
-1.65%
$ 310.91 million $ 22.99 million
Mar 10, 2022 $ 0.496
-5.36%
$ 316.13 million $ 28.46 million
Mar 9, 2022 $ 0.524
+3.52%
$ 334.02 million $ 23.38 million
Mar 8, 2022 $ 0.506
+1.82%
$ 322.67 million $ 22.07 million
Mar 7, 2022 $ 0.497
-2.54%
$ 316.91 million $ 24.72 million
Mar 6, 2022 $ 0.51
-4.58%
$ 325.16 million $ 20.2 million
Mar 5, 2022 $ 0.535
+0.85%
$ 340.7 million $ 20.2 million
Mar 4, 2022 $ 0.53
-7.16%
$ 337.85 million $ 30.91 million
Mar 3, 2022 $ 0.571
+0.04%
$ 363.76 million $ 42.04 million
Mar 2, 2022 $ 0.57
-0.29%
$ 363.6 million $ 36.61 million
Mar 1, 2022 $ 0.572
-0.11%
$ 364.65 million $ 42.22 million
Feb 28, 2022 $ 0.573
+7.23%
$ 365.05 million $ 52.14 million
Feb 27, 2022 $ 0.534
+4.74%
$ 340.43 million $ 41.84 million
Feb 26, 2022 $ 0.51
+0.58%
$ 325.01 million $ 21.75 million
Feb 25, 2022 $ 0.507
+5.42%
$ 323.13 million $ 29.04 million
Feb 24, 2022 $ 0.481
+0.28%
$ 306.51 million $ 49.41 million
Feb 23, 2022 $ 0.48
-3.75%
$ 305.65 million $ 31.88 million
Feb 22, 2022 $ 0.498
+3.94%
$ 317.54 million $ 32.11 million
Feb 21, 2022 $ 0.479
-5.41%
$ 305.49 million $ 50.87 million
Feb 20, 2022 $ 0.507
-5.90%
$ 322.97 million $ 36.08 million
Feb 19, 2022 $ 0.539
-3.36%
$ 343.21 million $ 42.04 million
Feb 18, 2022 $ 0.557
+3.44%
$ 355.14 million $ 71.1 million
Feb 17, 2022 $ 0.539
-8.97%
$ 343.34 million $ 36.48 million
Feb 16, 2022 $ 0.592
+0.48%
$ 377.22 million $ 39.3 million
Feb 15, 2022 $ 0.589
+9.22%
$ 375.41 million $ 39.41 million
Feb 14, 2022 $ 0.539
-2.62%
$ 343.71 million $ 45.82 million
Feb 13, 2022 $ 0.554
+1.44%
$ 352.96 million $ 73.53 million
Feb 12, 2022 $ 0.546
+1.34%
$ 347.96 million $ 35.22 million
Feb 11, 2022 $ 0.539
-8.18%
$ 343.35 million $ 47.73 million
Feb 10, 2022 $ 0.587
+0.24%
$ 373.96 million $ 83.21 million
Feb 9, 2022 $ 0.585
-1.93%
$ 373.06 million $ 47.54 million
Feb 8, 2022 $ 0.597
+1.71%
$ 380.42 million $ 63.18 million
Feb 7, 2022 $ 0.587
+2.91%
$ 374.01 million $ 45.87 million
Feb 6, 2022 $ 0.57
+2.46%
$ 363.43 million $ 34.73 million
Feb 5, 2022 $ 0.557
-0.57%
$ 354.71 million $ 61.36 million