Ontology Historical Data

ONT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.423
-2.56%
$ 422.52 million $ 103.68 million
Apr 6, 2020 $ 0.433
+13.19%
$ 433.37 million $ 108.98 million
Apr 5, 2020 $ 0.383
-2.70%
$ 382.98 million $ 74.18 million
Apr 4, 2020 $ 0.394
+2.86%
$ 393.61 million $ 88.02 million
Apr 3, 2020 $ 0.383
+0.88%
$ 382.77 million $ 82.86 million
Apr 2, 2020 $ 0.38
+1.21%
$ 379.5 million $ 86 million
Apr 1, 2020 $ 0.375
+0.71%
$ 374.97 million $ 69.17 million
Mar 31, 2020 $ 0.373
+1.41%
$ 372.52 million $ 66.87 million
Mar 30, 2020 $ 0.367
+5.62%
$ 367.49 million $ 65.4 million
Mar 29, 2020 $ 0.348
-3.79%
$ 348.05 million $ 60.96 million
Mar 28, 2020 $ 0.362
-0.92%
$ 361.82 million $ 74.6 million
Mar 27, 2020 $ 0.365
-4.99%
$ 365.11 million $ 73.02 million
Mar 26, 2020 $ 0.384
+2.90%
$ 384.32 million $ 73.78 million
Mar 25, 2020 $ 0.373
-3.82%
$ 373.49 million $ 85.49 million
Mar 24, 2020 $ 0.388
+4.09%
$ 388.2 million $ 94.94 million
Mar 23, 2020 $ 0.373
+7.66%
$ 372.93 million $ 88.12 million
Mar 22, 2020 $ 0.346
-7.27%
$ 346.27 million $ 85.14 million
Mar 21, 2020 $ 0.373
-1.47%
$ 372.91 million $ 93.94 million
Mar 20, 2020 $ 0.378
+0.29%
$ 377.72 million $ 131.77 million
Mar 19, 2020 $ 0.377
+15.19%
$ 376.52 million $ 113.83 million
Mar 18, 2020 $ 0.327
+1.36%
$ 326.78 million $ 76.23 million
Mar 17, 2020 $ 0.324
+4.75%
$ 323.97 million $ 77.89 million
Mar 16, 2020 $ 0.308
-11.24%
$ 307.87 million $ 98.84 million
Mar 15, 2020 $ 0.347
+5.34%
$ 347.06 million $ 73.39 million
Mar 14, 2020 $ 0.33
-4.37%
$ 330.37 million $ 80.54 million
Mar 13, 2020 $ 0.344
+13.82%
$ 343.68 million $ 173.2 million
Mar 12, 2020 $ 0.306
-47.11%
$ 305.6 million $ 128.51 million
Mar 11, 2020 $ 0.578
-2.21%
$ 578.09 million $ 114.21 million
Mar 10, 2020 $ 0.591
+0.44%
$ 591.07 million $ 113.26 million
Mar 9, 2020 $ 0.588
-3.15%
$ 587.72 million $ 141.18 million
Mar 8, 2020 $ 0.607
-15.50%
$ 607.3 million $ 122.03 million
Mar 7, 2020 $ 0.718
-3.08%
$ 718.36 million $ 120.33 million
Mar 6, 2020 $ 0.741
+1.31%
$ 740.92 million $ 99.49 million
Mar 5, 2020 $ 0.731
+1.80%
$ 730.55 million $ 108.98 million
Mar 4, 2020 $ 0.717
+1.68%
$ 716.98 million $ 107.66 million
Mar 3, 2020 $ 0.705
-2.58%
$ 704.9 million $ 144.26 million
Mar 2, 2020 $ 0.723
+5.50%
$ 722.9 million $ 148.58 million
Mar 1, 2020 $ 0.685
+2.22%
$ 684.91 million $ 118.89 million
Feb 29, 2020 $ 0.671
-3.08%
$ 670.65 million $ 110.52 million
Feb 28, 2020 $ 0.692
-1.44%
$ 691.74 million $ 147.47 million
Feb 27, 2020 $ 0.7
+1.95%
$ 700.1 million $ 159.42 million
Feb 26, 2020 $ 0.687
-11.91%
$ 686.87 million $ 158.56 million
Feb 25, 2020 $ 0.781
-9.27%
$ 780.73 million $ 135.45 million
Feb 24, 2020 $ 0.861
-3.87%
$ 860.81 million $ 151.79 million
Feb 23, 2020 $ 0.895
+5.40%
$ 895.09 million $ 141.89 million
Feb 22, 2020 $ 0.85
-0.47%
$ 849.98 million $ 132.74 million
Feb 21, 2020 $ 0.855
+2.98%
$ 854.59 million $ 148.81 million
Feb 20, 2020 $ 0.83
-2.80%
$ 830.47 million $ 177.59 million
Feb 19, 2020 $ 0.854
-7.42%
$ 854.02 million $ 149.79 million
Feb 18, 2020 $ 0.922
+4.61%
$ 921.67 million $ 185.22 million