Ontology Historical Data

ONT Page 44
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 0.504
-0.93%
$ 504.39 million $ 101.54 million
May 26, 2020 $ 0.509
+4.03%
$ 508.83 million $ 138.24 million
May 25, 2020 $ 0.489
+3.99%
$ 489.05 million $ 78.22 million
May 24, 2020 $ 0.471
-6.04%
$ 471.43 million $ 78.92 million
May 23, 2020 $ 0.502
-2.90%
$ 501.75 million $ 92.17 million
May 22, 2020 $ 0.517
+11.31%
$ 516.68 million $ 165.01 million
May 21, 2020 $ 0.464
-5.45%
$ 464.26 million $ 107.12 million
May 20, 2020 $ 0.491
+1.58%
$ 490.8 million $ 115.55 million
May 19, 2020 $ 0.483
+0.32%
$ 483.13 million $ 79.43 million
May 18, 2020 $ 0.482
+2.28%
$ 481.6 million $ 91.11 million
May 17, 2020 $ 0.471
+0.42%
$ 470.8 million $ 85.63 million
May 16, 2020 $ 0.469
+0.32%
$ 468.89 million $ 88.02 million
May 15, 2020 $ 0.467
-1.88%
$ 467.36 million $ 103.41 million
May 14, 2020 $ 0.476
+2.24%
$ 476.36 million $ 115.33 million
May 13, 2020 $ 0.466
+0.51%
$ 465.89 million $ 109.19 million
May 12, 2020 $ 0.463
+2.26%
$ 463.35 million $ 107.82 million
May 11, 2020 $ 0.453
-2.60%
$ 453.16 million $ 126.85 million
May 10, 2020 $ 0.465
-5.64%
$ 465.24 million $ 156.64 million
May 9, 2020 $ 0.493
-4.56%
$ 493.07 million $ 132.41 million
May 8, 2020 $ 0.516
+7.68%
$ 516.43 million $ 129.4 million
May 7, 2020 $ 0.479
+3.72%
$ 479.41 million $ 110.75 million
May 6, 2020 $ 0.463
-2.36%
$ 462.81 million $ 98.64 million
May 5, 2020 $ 0.474
-1.41%
$ 473.86 million $ 112.58 million
May 4, 2020 $ 0.481
-1.45%
$ 480.6 million $ 124.11 million
May 3, 2020 $ 0.488
-3.66%
$ 487.72 million $ 109.6 million
May 2, 2020 $ 0.506
+1.01%
$ 506.21 million $ 109.57 million
May 1, 2020 $ 0.501
+2.71%
$ 501.05 million $ 128.83 million
Apr 30, 2020 $ 0.488
-5.67%
$ 487.64 million $ 172.26 million
Apr 29, 2020 $ 0.517
+5.42%
$ 516.86 million $ 167.37 million
Apr 28, 2020 $ 0.49
+3.56%
$ 490.4 million $ 133.65 million
Apr 27, 2020 $ 0.474
-4.06%
$ 473.5 million $ 147.45 million
Apr 26, 2020 $ 0.493
+7.43%
$ 493.48 million $ 156.99 million
Apr 25, 2020 $ 0.459
+1.70%
$ 459.27 million $ 119.68 million
Apr 24, 2020 $ 0.452
+6.01%
$ 451.65 million $ 127.47 million
Apr 23, 2020 $ 0.426
+3.02%
$ 425.84 million $ 105.22 million
Apr 22, 2020 $ 0.413
+4.16%
$ 413.27 million $ 86.22 million
Apr 21, 2020 $ 0.397
-0.35%
$ 396.79 million $ 87.53 million
Apr 20, 2020 $ 0.398
-3.00%
$ 398.3 million $ 126.16 million
Apr 19, 2020 $ 0.411
-2.52%
$ 410.77 million $ 83.61 million
Apr 18, 2020 $ 0.421
+3.76%
$ 421.3 million $ 91.73 million
Apr 17, 2020 $ 0.406
-1.10%
$ 406.01 million $ 82.15 million
Apr 16, 2020 $ 0.41
+7.86%
$ 410.38 million $ 104.32 million
Apr 15, 2020 $ 0.381
-1.56%
$ 380.62 million $ 64.22 million
Apr 14, 2020 $ 0.387
-0.18%
$ 386.59 million $ 68.9 million
Apr 13, 2020 $ 0.387
-4.49%
$ 387.24 million $ 74.78 million
Apr 12, 2020 $ 0.406
+0.62%
$ 405.78 million $ 65.56 million
Apr 11, 2020 $ 0.403
+0.50%
$ 403.26 million $ 70.72 million
Apr 10, 2020 $ 0.401
-10.76%
$ 401.17 million $ 90.48 million
Apr 9, 2020 $ 0.45
-0.30%
$ 449.64 million $ 90.45 million
Apr 8, 2020 $ 0.451
+6.73%
$ 450.94 million $ 88.07 million