Ontology Historical Data

ONT Page 43
Download
Date Close Price change Market cap Trading volume
Jul 16, 2020 $ 0.737
+1.07%
$ 736.85 million $ 176.08 million
Jul 15, 2020 $ 0.729
-4.75%
$ 729.14 million $ 165.89 million
Jul 14, 2020 $ 0.766
+13.05%
$ 765.72 million $ 274.42 million
Jul 13, 2020 $ 0.678
+0.64%
$ 677.53 million $ 119.24 million
Jul 12, 2020 $ 0.671
-2.31%
$ 671.36 million $ 123.49 million
Jul 11, 2020 $ 0.687
+10.98%
$ 687.11 million $ 121.9 million
Jul 10, 2020 $ 0.619
-2.35%
$ 618.72 million $ 72.25 million
Jul 9, 2020 $ 0.633
-2.98%
$ 633.47 million $ 102.5 million
Jul 8, 2020 $ 0.653
+6.15%
$ 653.07 million $ 115.86 million
Jul 7, 2020 $ 0.615
-1.30%
$ 614.96 million $ 90.16 million
Jul 6, 2020 $ 0.624
+1.34%
$ 623.53 million $ 106.42 million
Jul 5, 2020 $ 0.614
+7.17%
$ 614.2 million $ 144.26 million
Jul 4, 2020 $ 0.573
+2.64%
$ 572.5 million $ 87.69 million
Jul 3, 2020 $ 0.558
-0.69%
$ 557.72 million $ 70.41 million
Jul 2, 2020 $ 0.562
-3.43%
$ 562.24 million $ 84.53 million
Jul 1, 2020 $ 0.582
+1.09%
$ 581.86 million $ 89.75 million
Jun 30, 2020 $ 0.576
-3.78%
$ 576.09 million $ 74.66 million
Jun 29, 2020 $ 0.599
+0.46%
$ 598.82 million $ 96.32 million
Jun 28, 2020 $ 0.595
-0.37%
$ 594.97 million $ 91.24 million
Jun 27, 2020 $ 0.597
-7.14%
$ 597.49 million $ 113.39 million
Jun 26, 2020 $ 0.644
+1.97%
$ 643.57 million $ 165.96 million
Jun 25, 2020 $ 0.631
+3.95%
$ 631.17 million $ 127.92 million
Jun 24, 2020 $ 0.608
-3.29%
$ 607.7 million $ 105.6 million
Jun 23, 2020 $ 0.628
-2.52%
$ 628.27 million $ 141.47 million
Jun 22, 2020 $ 0.644
+9.97%
$ 643.7 million $ 192.57 million
Jun 21, 2020 $ 0.585
+3.30%
$ 585.18 million $ 85.85 million
Jun 20, 2020 $ 0.567
-0.17%
$ 566.64 million $ 69.85 million
Jun 19, 2020 $ 0.568
-1.96%
$ 567.97 million $ 85 million
Jun 18, 2020 $ 0.58
+1.84%
$ 579.52 million $ 99.73 million
Jun 17, 2020 $ 0.569
+1.26%
$ 569.14 million $ 103.37 million
Jun 16, 2020 $ 0.562
+4.18%
$ 562.04 million $ 133.24 million
Jun 15, 2020 $ 0.539
-2.11%
$ 539.34 million $ 113.82 million
Jun 14, 2020 $ 0.551
-5.79%
$ 551.21 million $ 77.77 million
Jun 13, 2020 $ 0.585
+3.81%
$ 584.8 million $ 86.34 million
Jun 12, 2020 $ 0.563
+3.48%
$ 562.82 million $ 89.19 million
Jun 11, 2020 $ 0.544
-11.12%
$ 543.99 million $ 118.83 million
Jun 10, 2020 $ 0.612
+0.50%
$ 612.1 million $ 128.22 million
Jun 9, 2020 $ 0.609
+5.52%
$ 609.24 million $ 119.36 million
Jun 8, 2020 $ 0.577
-0.54%
$ 577.31 million $ 77.31 million
Jun 7, 2020 $ 0.58
-1.38%
$ 580.04 million $ 83.06 million
Jun 6, 2020 $ 0.588
+1.66%
$ 588.2 million $ 89.8 million
Jun 5, 2020 $ 0.579
-4.13%
$ 578.79 million $ 95.3 million
Jun 4, 2020 $ 0.604
-1.04%
$ 604.07 million $ 104.19 million
Jun 3, 2020 $ 0.61
+1.16%
$ 610.36 million $ 107.36 million
Jun 2, 2020 $ 0.603
-0.38%
$ 603.25 million $ 168.52 million
Jun 1, 2020 $ 0.606
+9.82%
$ 605.91 million $ 195.29 million
May 31, 2020 $ 0.552
-2.06%
$ 552.23 million $ 138.94 million
May 30, 2020 $ 0.564
+9.31%
$ 564.22 million $ 148.38 million
May 29, 2020 $ 0.516
-1.02%
$ 516.3 million $ 80.05 million
May 28, 2020 $ 0.522
+3.36%
$ 521.59 million $ 82.86 million