Ontology Historical Data

ONT Page 38
Download
Date Close Price change Market cap Trading volume
Jul 17, 2021 $ 0.634
+1.76%
$ 633.56 million $ 63.96 million
Jul 16, 2021 $ 0.623
-4.10%
$ 622.65 million $ 67.2 million
Jul 15, 2021 $ 0.649
-6.03%
$ 648.67 million $ 73.01 million
Jul 14, 2021 $ 0.69
-3.12%
$ 690.01 million $ 85.36 million
Jul 13, 2021 $ 0.712
+2.35%
$ 711.88 million $ 84.94 million
Jul 12, 2021 $ 0.696
-0.70%
$ 695.56 million $ 68.37 million
Jul 11, 2021 $ 0.7
+1.90%
$ 700.41 million $ 57.08 million
Jul 10, 2021 $ 0.687
-1.75%
$ 687.4 million $ 60.18 million
Jul 9, 2021 $ 0.7
-0.18%
$ 700.36 million $ 76.65 million
Jul 8, 2021 $ 0.702
-7.70%
$ 701.53 million $ 96.05 million
Jul 7, 2021 $ 0.76
+4.19%
$ 760.47 million $ 114.67 million
Jul 6, 2021 $ 0.729
+2.15%
$ 729.44 million $ 73.45 million
Jul 5, 2021 $ 0.715
-0.86%
$ 714.76 million $ 74.73 million
Jul 4, 2021 $ 0.721
+1.41%
$ 720.8 million $ 62.98 million
Jul 3, 2021 $ 0.71
+0.34%
$ 710.26 million $ 79.85 million
Jul 2, 2021 $ 0.707
+0.52%
$ 707.39 million $ 66.65 million
Jul 1, 2021 $ 0.704
-5.66%
$ 703.81 million $ 85.35 million
Jun 30, 2021 $ 0.745
+4.17%
$ 745.47 million $ 149.85 million
Jun 29, 2021 $ 0.715
+9.91%
$ 715.4 million $ 105.56 million
Jun 28, 2021 $ 0.651
+3.64%
$ 650.87 million $ 75.25 million
Jun 27, 2021 $ 0.628
+3.42%
$ 628.02 million $ 47.16 million
Jun 26, 2021 $ 0.607
+0.38%
$ 606.83 million $ 61.29 million
Jun 25, 2021 $ 0.605
-8.09%
$ 605.16 million $ 101.49 million
Jun 24, 2021 $ 0.658
+5.57%
$ 658.39 million $ 94.44 million
Jun 23, 2021 $ 0.623
+7.50%
$ 623.25 million $ 116.34 million
Jun 22, 2021 $ 0.579
-6.90%
$ 579.43 million $ 186.34 million
Jun 21, 2021 $ 0.622
-25.21%
$ 622.24 million $ 139.21 million
Jun 20, 2021 $ 0.832
-0.90%
$ 831.73 million $ 84.53 million
Jun 19, 2021 $ 0.839
-0.90%
$ 839.02 million $ 70.18 million
Jun 18, 2021 $ 0.847
-6.67%
$ 847.04 million $ 91.73 million
Jun 17, 2021 $ 0.908
-0.63%
$ 907.63 million $ 78.73 million
Jun 16, 2021 $ 0.912
-5.28%
$ 912.01 million $ 92.01 million
Jun 15, 2021 $ 0.963
-0.15%
$ 962.91 million $ 100.91 million
Jun 14, 2021 $ 0.965
+1.42%
$ 964.85 million $ 94.94 million
Jun 13, 2021 $ 0.951
+6.04%
$ 950.87 million $ 96.94 million
Jun 12, 2021 $ 0.897
-2.87%
$ 897.42 million $ 112.69 million
Jun 11, 2021 $ 0.924
-4.89%
$ 924.04 million $ 116.69 million
Jun 10, 2021 $ 0.973
-3.28%
$ 972.92 million $ 144.89 million
Jun 9, 2021 $ 1
+3.95%
$ 1 billion $ 148.05 million
Jun 8, 2021 $ 0.966
-1.85%
$ 966.17 million $ 170.52 million
Jun 7, 2021 $ 0.984
-10.94%
$ 983.82 million $ 134.03 million
Jun 6, 2021 $ 1.1
+4.31%
$ 1.1 billion $ 146 million
Jun 5, 2021 $ 1.06
-5.01%
$ 1.06 billion $ 155.13 million
Jun 4, 2021 $ 1.11
-9.32%
$ 1.11 billion $ 182.29 million
Jun 3, 2021 $ 1.23
+4.41%
$ 1.23 billion $ 228.03 million
Jun 2, 2021 $ 1.18
+5.70%
$ 1.18 billion $ 176.92 million
Jun 1, 2021 $ 1.11
-2.91%
$ 1.11 billion $ 174.08 million
May 30, 2021 $ 1.05
+3.12%
$ 1.05 billion $ 177.7 million
May 29, 2021 $ 1.02
-5.92%
$ 1.02 billion $ 238.61 million
May 28, 2021 $ 1.09
-11.25%
$ 1.09 billion $ 332.02 million