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 44
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.

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
Oct 24, 2020 $0.549
+1.35%
$548.88 million $58.74 million
Oct 23, 2020 $0.542
-2.30%
$541.53 million $77.4 million
Oct 22, 2020 $0.555
+1.36%
$554.81 million $87.27 million
Oct 21, 2020 $0.547
+5.90%
$547.46 million $121 million
Oct 20, 2020 $0.516
-8.46%
$516.12 million $100.28 million
Oct 19, 2020 $0.564
+0.95%
$563.86 million $71.32 million
Oct 18, 2020 $0.559
-0.40%
$558.5 million $55.64 million
Oct 17, 2020 $0.561
+2.58%
$560.87 million $72.83 million
Oct 16, 2020 $0.547
-2.74%
$546.7 million $88.72 million
Oct 15, 2020 $0.562
-1.95%
$562.02 million $81.99 million
Oct 14, 2020 $0.573
-1.26%
$573.49 million $82.15 million
Oct 13, 2020 $0.581
-1.13%
$580.76 million $93.04 million
Oct 12, 2020 $0.588
-0.90%
$587.56 million $97.05 million
Oct 11, 2020 $0.593
+1.22%
$593.15 million $100.48 million
Oct 10, 2020 $0.586
-1.22%
$585.85 million $111.38 million
Oct 9, 2020 $0.593
+2.52%
$593.24 million $125.38 million
Oct 8, 2020 $0.578
+2.06%
$578.38 million $105.96 million
Oct 7, 2020 $0.567
+1.77%
$566.54 million $97.15 million
Oct 6, 2020 $0.557
-7.17%
$556.59 million $107.5 million
Oct 5, 2020 $0.6
+0.15%
$599.69 million $77.95 million
Oct 4, 2020 $0.599
+0.86%
$598.66 million $72.43 million
Oct 3, 2020 $0.594
-0.80%
$593.62 million $71.26 million
Oct 2, 2020 $0.598
-3.24%
$598.44 million $122.64 million
Oct 1, 2020 $0.618
-1.37%
$618.09 million $111.63 million
Sep 30, 2020 $0.626
-2.15%
$626.5 million $103.46 million
Sep 29, 2020 $0.64
-0.13%
$640.13 million $107.85 million