Ontology Historical Data

ONT Page 40
Download
Date Close Price change Market cap Trading volume
Dec 13, 2020 $ 0.525
-0.68%
$ 525.2 million $ 55.35 million
Dec 12, 2020 $ 0.5
+1.60%
$ 500.2 million $ 40.15 million
Dec 11, 2020 $ 0.48
-0.85%
$ 480.44 million $ 49.28 million
Dec 10, 2020 $ 0.496
-1.44%
$ 495.68 million $ 45.45 million
Dec 9, 2020 $ 0.506
+1.22%
$ 505.71 million $ 69.2 million
Dec 8, 2020 $ 0.505
-7.81%
$ 504.52 million $ 61.42 million
Dec 7, 2020 $ 0.544
-1.23%
$ 544.12 million $ 45.01 million
Dec 6, 2020 $ 0.554
-1.40%
$ 553.67 million $ 46.45 million
Dec 5, 2020 $ 0.556
+2.03%
$ 555.62 million $ 52.51 million
Dec 4, 2020 $ 0.538
-9.43%
$ 538.29 million $ 82.58 million
Dec 3, 2020 $ 0.589
+1.72%
$ 588.8 million $ 73.92 million
Dec 2, 2020 $ 0.576
+1.63%
$ 575.83 million $ 81.35 million
Dec 1, 2020 $ 0.559
-4.69%
$ 558.93 million $ 143.25 million
Nov 30, 2020 $ 0.563
-0.70%
$ 562.65 million $ 94.37 million
Nov 29, 2020 $ 0.567
+0.69%
$ 566.59 million $ 88.45 million
Nov 28, 2020 $ 0.563
+3.29%
$ 562.69 million $ 100.85 million
Nov 27, 2020 $ 0.544
-2.19%
$ 544.36 million $ 138.13 million
Nov 26, 2020 $ 0.556
-19.33%
$ 556.15 million $ 349.88 million
Nov 25, 2020 $ 0.689
+8.13%
$ 689.31 million $ 314.16 million
Nov 24, 2020 $ 0.637
+4.83%
$ 637.17 million $ 265.41 million
Nov 23, 2020 $ 0.607
+9.60%
$ 607.37 million $ 170.07 million
Nov 22, 2020 $ 0.554
-5.07%
$ 554.07 million $ 154.8 million
Nov 21, 2020 $ 0.584
+14.59%
$ 583.89 million $ 164.75 million
Nov 20, 2020 $ 0.509
+4.57%
$ 509.39 million $ 80.8 million
Nov 19, 2020 $ 0.487
-0.65%
$ 487.13 million $ 103.67 million
Nov 18, 2020 $ 0.49
-2.73%
$ 490.45 million $ 121.83 million
Nov 17, 2020 $ 0.504
+6.10%
$ 504.21 million $ 119.84 million
Nov 16, 2020 $ 0.475
+2.16%
$ 475.18 million $ 74.67 million
Nov 15, 2020 $ 0.465
-2.58%
$ 465.15 million $ 75.33 million
Nov 14, 2020 $ 0.478
-2.23%
$ 477.54 million $ 85.42 million
Nov 13, 2020 $ 0.488
+4.69%
$ 488.26 million $ 71.99 million
Nov 12, 2020 $ 0.466
-2.27%
$ 466.4 million $ 78.8 million
Nov 11, 2020 $ 0.477
-0.36%
$ 477.2 million $ 76.82 million
Nov 10, 2020 $ 0.479
+2.26%
$ 478.82 million $ 70.87 million
Nov 9, 2020 $ 0.468
-0.40%
$ 468.25 million $ 83.41 million
Nov 8, 2020 $ 0.47
+5.99%
$ 469.9 million $ 84.04 million
Nov 7, 2020 $ 0.443
-6.58%
$ 443.11 million $ 142.54 million
Nov 6, 2020 $ 0.474
+9.03%
$ 474.02 million $ 103.22 million
Nov 5, 2020 $ 0.435
+3.88%
$ 435.07 million $ 77.43 million
Nov 4, 2020 $ 0.419
-1.70%
$ 418.77 million $ 70.7 million
Nov 3, 2020 $ 0.426
-1.92%
$ 425.75 million $ 76.58 million
Nov 2, 2020 $ 0.434
-4.30%
$ 433.62 million $ 81.57 million
Nov 1, 2020 $ 0.453
+2.32%
$ 453.03 million $ 62.4 million
Oct 31, 2020 $ 0.443
-0.53%
$ 442.99 million $ 72.38 million
Oct 30, 2020 $ 0.446
-1.66%
$ 445.85 million $ 113.09 million
Oct 29, 2020 $ 0.453
-4.68%
$ 453.3 million $ 108.76 million
Oct 28, 2020 $ 0.475
-6.75%
$ 475.39 million $ 103.18 million
Oct 27, 2020 $ 0.51
-1.16%
$ 510.07 million $ 89.34 million
Oct 26, 2020 $ 0.517
-3.64%
$ 516.64 million $ 80.25 million
Oct 25, 2020 $ 0.536
-2.28%
$ 536.22 million $ 58.93 million