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 38
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.

Sep 19, 2021 $0.972
-3.83%
$972.25 million $84.81 million
Sep 18, 2021 $1.01
+1.86%
$1.01 billion $80.24 million
Sep 17, 2021 $0.993
-2.07%
$992.54 million $95.57 million
Sep 16, 2021 $1.01
-3.35%
$1.01 billion $103.52 million
Sep 15, 2021 $1.05
+3.50%
$1.05 billion $97.83 million
Sep 14, 2021 $1.01
+5.63%
$1.01 billion $113.1 million
Sep 13, 2021 $0.959
-5.35%
$959.1 million $134.34 million
Sep 12, 2021 $1.01
+3.39%
$1.01 billion $108.1 million
Sep 11, 2021 $0.98
+2.84%
$980 million $103.11 million
Sep 10, 2021 $0.953
-6.99%
$952.89 million $174.46 million
Sep 9, 2021 $1.02
+3.35%
$1.02 billion $174.7 million
Sep 8, 2021 $0.991
+0.09%
$990.65 million $210.4 million
Sep 7, 2021 $0.99
-23.12%
$989.65 million $363.77 million
Sep 6, 2021 $1.29
-2.65%
$1.29 billion $201.3 million
Sep 5, 2021 $1.32
+8.12%
$1.32 billion $224.82 million
Sep 4, 2021 $1.22
+3.29%
$1.22 billion $159.4 million
Sep 3, 2021 $1.18
+1.70%
$1.18 billion $153.57 million
Sep 2, 2021 $1.16
+5.44%
$1.16 billion $165.52 million
Sep 1, 2021 $1.1
+5.86%
$1.1 billion $101.45 million
Aug 31, 2021 $1.04
+2.35%
$1.04 billion $116.21 million
Aug 30, 2021 $1.02
-5.36%
$1.02 billion $91.53 million
Aug 29, 2021 $1.08
-1.52%
$1.08 billion $83.96 million
Aug 28, 2021 $1.09
+0.40%
$1.09 billion $92.66 million
Aug 27, 2021 $1.09
+4.58%
$1.09 billion $114.29 million
Aug 26, 2021 $1.04
-8.03%
$1.04 billion $140.61 million
Aug 25, 2021 $1.13
+2.87%
$1.13 billion $143.22 million
Aug 24, 2021 $1.1
-5.87%
$1.1 billion $262.74 million
Aug 23, 2021 $1.17
+3.16%
$1.17 billion $172.2 million
Aug 22, 2021 $1.13
+6.07%
$1.13 billion $149.68 million
Aug 21, 2021 $1.07
-1.68%
$1.07 billion $105.07 million
Aug 20, 2021 $1.09
+3.15%
$1.09 billion $88.26 million
Aug 19, 2021 $1.05
+6.41%
$1.05 billion $147.81 million
Aug 18, 2021 $0.988
-1.65%
$988.16 million $137.94 million
Aug 17, 2021 $1
-7.27%
$1 billion $136.84 million
Aug 16, 2021 $1.08
-4.07%
$1.08 billion $151.97 million
Aug 15, 2021 $1.13
+4.27%
$1.13 billion $130.84 million
Aug 14, 2021 $1.08
+1.77%
$1.08 billion $153.11 million
Aug 13, 2021 $1.06
+9.87%
$1.06 billion $139.29 million
Aug 12, 2021 $0.969
-4.71%
$968.71 million $152.78 million
Aug 11, 2021 $1.02
+9.07%
$1.02 billion $185.59 million
Aug 10, 2021 $0.933
+2.97%
$932.66 million $107.03 million
Aug 8, 2021 $0.865
-5.87%
$865.13 million $115.59 million
Aug 7, 2021 $0.919
+4.35%
$919.19 million $144.38 million
Aug 6, 2021 $0.881
+3.21%
$880.82 million $119.39 million
Aug 5, 2021 $0.853
+0.40%
$853.41 million $109.19 million
Aug 4, 2021 $0.81
-0.99%
$810.24 million $66.42 million
Aug 3, 2021 $0.819
-0.11%
$819.04 million $73.95 million
Aug 2, 2021 $0.821
+2.29%
$820.76 million $76.57 million
Aug 1, 2021 $0.802
-6.67%
$802.18 million $105.24 million
Jul 30, 2021 $0.815
+9.63%
$814.77 million $246.3 million