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 36
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.

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
Dec 3, 2021 $0.95
-4.82%
$949.75 million $225.89 million
Dec 2, 2021 $0.998
+2.60%
$997.78 million $104.69 million
Dec 1, 2021 $0.972
-0.68%
$972.47 million $80.29 million
Nov 30, 2021 $0.979
-5.91%
$979.11 million $95.28 million
Nov 29, 2021 $1.04
+5.20%
$1.04 billion $104.1 million
Nov 28, 2021 $0.989
-4.96%
$989.17 million $120.35 million
Nov 27, 2021 $1.04
+7.74%
$1.04 billion $169.37 million
Nov 26, 2021 $0.966
-4.43%
$965.98 million $160.81 million
Nov 25, 2021 $1.01
+5.96%
$1.01 billion $85.34 million
Nov 24, 2021 $0.954
-4.21%
$953.84 million $86.48 million
Nov 23, 2021 $0.996
+5.42%
$995.64 million $101.07 million
Nov 22, 2021 $0.944
-4.15%
$944.46 million $109.94 million
Nov 21, 2021 $0.985
+0.14%
$985.37 million $92.31 million
Nov 20, 2021 $0.984
+1.42%
$983.94 million $76.44 million
Nov 19, 2021 $0.97
+5.08%
$970.15 million $94.3 million
Nov 18, 2021 $0.923
-8.20%
$923.26 million $107.12 million
Nov 17, 2021 $1.01
+1.72%
$1.01 billion $117.12 million
Nov 16, 2021 $0.989
-6.80%
$988.77 million $136.28 million
Nov 15, 2021 $1.06
-4.65%
$1.06 billion $93.5 million
Nov 14, 2021 $1.11
+3.35%
$1.11 billion $98.26 million
Nov 13, 2021 $1.08
+3.51%
$1.08 billion $84.15 million
Nov 12, 2021 $1.04
-2.39%
$1.04 billion $97.17 million
Nov 11, 2021 $1.07
-0.53%
$1.07 billion $109.63 million
Nov 10, 2021 $1.07
-9.40%
$1.07 billion $202.06 million
Nov 9, 2021 $1.18
+9.35%
$1.18 billion $260.7 million