Ontology Historical Data

ONT Page 44
Download
Date Close Price change Market cap Trading volume
Aug 28, 2020 $ 0.838
-0.21%
$ 838.22 million $ 136.92 million
Aug 27, 2020 $ 0.84
-4.59%
$ 840 million $ 228.89 million
Aug 26, 2020 $ 0.88
+5.75%
$ 880.38 million $ 278.08 million
Aug 25, 2020 $ 0.833
-6.28%
$ 833.05 million $ 189.42 million
Aug 24, 2020 $ 0.888
-0.39%
$ 887.76 million $ 145.63 million
Aug 23, 2020 $ 0.892
-2.99%
$ 892.17 million $ 206.33 million
Aug 22, 2020 $ 0.919
+9.73%
$ 919.26 million $ 318.37 million
Aug 21, 2020 $ 0.839
-1.91%
$ 838.64 million $ 496.05 million
Aug 20, 2020 $ 0.855
+9.70%
$ 854.78 million $ 166.54 million
Aug 19, 2020 $ 0.779
-7.79%
$ 779.13 million $ 185.57 million
Aug 18, 2020 $ 0.845
-5.18%
$ 845.11 million $ 188 million
Aug 17, 2020 $ 0.891
-0.22%
$ 891.07 million $ 223.3 million
Aug 16, 2020 $ 0.892
+7.17%
$ 892.48 million $ 193.04 million
Aug 15, 2020 $ 0.833
+0.65%
$ 833.02 million $ 129.27 million
Aug 14, 2020 $ 0.827
+2.53%
$ 826.89 million $ 206.28 million
Aug 13, 2020 $ 0.806
-1.43%
$ 805.96 million $ 198.26 million
Aug 12, 2020 $ 0.818
+7.86%
$ 818.26 million $ 225.3 million
Aug 11, 2020 $ 0.758
-11.23%
$ 758.11 million $ 240.93 million
Aug 10, 2020 $ 0.853
+7.06%
$ 853.14 million $ 237.93 million
Aug 9, 2020 $ 0.801
+10.27%
$ 800.9 million $ 162.3 million
Aug 8, 2020 $ 0.724
+3.46%
$ 724.35 million $ 87.66 million
Aug 7, 2020 $ 0.7
-1.50%
$ 700.16 million $ 104.61 million
Aug 6, 2020 $ 0.711
-0.10%
$ 710.77 million $ 80.64 million
Aug 5, 2020 $ 0.711
+1.16%
$ 711.45 million $ 84.41 million
Aug 4, 2020 $ 0.703
+0.65%
$ 702.75 million $ 82.22 million
Aug 3, 2020 $ 0.699
+1.46%
$ 698.88 million $ 91.59 million
Aug 2, 2020 $ 0.689
-8.33%
$ 688.63 million $ 128.67 million
Aug 1, 2020 $ 0.751
+5.20%
$ 750.56 million $ 118.23 million
Jul 31, 2020 $ 0.713
+1.11%
$ 712.95 million $ 72.69 million
Jul 30, 2020 $ 0.705
+2.31%
$ 705.36 million $ 72.04 million
Jul 29, 2020 $ 0.689
-1.65%
$ 689.39 million $ 95.64 million
Jul 28, 2020 $ 0.701
+1.94%
$ 700.89 million $ 104.96 million
Jul 27, 2020 $ 0.687
-3.24%
$ 687.28 million $ 139.75 million
Jul 26, 2020 $ 0.71
-0.65%
$ 710.35 million $ 97.32 million
Jul 25, 2020 $ 0.715
+2.40%
$ 715.01 million $ 83.77 million
Jul 24, 2020 $ 0.697
-3.60%
$ 697.29 million $ 84.48 million
Jul 23, 2020 $ 0.723
-3.31%
$ 723.13 million $ 88.77 million
Jul 22, 2020 $ 0.749
+1.86%
$ 748.85 million $ 89.97 million
Jul 21, 2020 $ 0.736
+0.82%
$ 735.58 million $ 107.86 million
Jul 20, 2020 $ 0.73
-3.00%
$ 729.89 million $ 103.8 million
Jul 19, 2020 $ 0.752
-1.68%
$ 752.48 million $ 125.17 million
Jul 18, 2020 $ 0.765
+1.42%
$ 765.28 million $ 145.85 million
Jul 17, 2020 $ 0.755
+2.42%
$ 754.87 million $ 153.86 million
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