Ontology Historical Data

ONT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.881
-2.92%
$ 881.32 million $ 215.47 million
Feb 16, 2020 $ 0.91
-5.19%
$ 909.62 million $ 249.49 million
Feb 15, 2020 $ 0.958
-10.69%
$ 957.72 million $ 222.09 million
Feb 14, 2020 $ 1.07
+4.74%
$ 1.07 billion $ 203.01 million
Feb 13, 2020 $ 1.02
-1.55%
$ 1.02 billion $ 250.86 million
Feb 12, 2020 $ 1.04
+6.19%
$ 1.04 billion $ 258.06 million
Feb 11, 2020 $ 0.981
+1.99%
$ 981.12 million $ 190.5 million
Feb 10, 2020 $ 0.962
+5.79%
$ 961.86 million $ 263.53 million
Feb 9, 2020 $ 0.908
+7.23%
$ 907.86 million $ 188.91 million
Feb 8, 2020 $ 0.846
-2.53%
$ 846.43 million $ 139.05 million
Feb 7, 2020 $ 0.868
+0.65%
$ 868.15 million $ 150.77 million
Feb 6, 2020 $ 0.863
+1.86%
$ 862.59 million $ 151.61 million
Feb 5, 2020 $ 0.847
+2.99%
$ 846.91 million $ 148.1 million
Feb 4, 2020 $ 0.823
+5.37%
$ 822.95 million $ 132.4 million
Feb 3, 2020 $ 0.781
+0.11%
$ 780.84 million $ 117.08 million
Feb 2, 2020 $ 0.779
+3.38%
$ 778.96 million $ 146.15 million
Feb 1, 2020 $ 0.753
-1.40%
$ 753.18 million $ 113.05 million
Jan 31, 2020 $ 0.764
+4.34%
$ 763.82 million $ 152.17 million
Jan 30, 2020 $ 0.732
+0.59%
$ 732.34 million $ 122.69 million
Jan 29, 2020 $ 0.729
+4.76%
$ 728.57 million $ 159.41 million
Jan 28, 2020 $ 0.695
+1.88%
$ 695.32 million $ 107.13 million
Jan 27, 2020 $ 0.682
+6.04%
$ 682.15 million $ 105.18 million
Jan 26, 2020 $ 0.644
+1.81%
$ 643.63 million $ 83.74 million
Jan 25, 2020 $ 0.633
+1.73%
$ 633.36 million $ 78.58 million
Jan 24, 2020 $ 0.623
-2.06%
$ 622.59 million $ 91.64 million
Jan 23, 2020 $ 0.636
-4.70%
$ 635.56 million $ 92.07 million
Jan 22, 2020 $ 0.666
+0.78%
$ 666.35 million $ 89.91 million
Jan 21, 2020 $ 0.661
+1.10%
$ 661.18 million $ 66.54 million
Jan 20, 2020 $ 0.655
+1.40%
$ 654.55 million $ 121.58 million
Jan 19, 2020 $ 0.645
-6.44%
$ 644.86 million $ 145.8 million
Jan 18, 2020 $ 0.69
-3.78%
$ 689.54 million $ 161.33 million
Jan 17, 2020 $ 0.718
+0.76%
$ 717.51 million $ 165.28 million
Jan 16, 2020 $ 0.711
+2.43%
$ 711.1 million $ 145.03 million
Jan 15, 2020 $ 0.694
+3.28%
$ 694.14 million $ 178.44 million
Jan 14, 2020 $ 0.672
+10.71%
$ 672.16 million $ 136.08 million
Jan 13, 2020 $ 0.607
-1.11%
$ 607.15 million $ 105.38 million
Jan 12, 2020 $ 0.614
+5.05%
$ 614.24 million $ 122.05 million
Jan 11, 2020 $ 0.585
+3.72%
$ 584.7 million $ 104.6 million
Jan 10, 2020 $ 0.564
+4.20%
$ 564.41 million $ 88.63 million
Jan 9, 2020 $ 0.542
-2.46%
$ 541.65 million $ 73.72 million
Jan 8, 2020 $ 0.556
-2.06%
$ 555.57 million $ 81.25 million
Jan 7, 2020 $ 0.567
-2.85%
$ 567.17 million $ 93.8 million
Jan 6, 2020 $ 0.584
+5.97%
$ 583.71 million $ 96.22 million
Jan 5, 2020 $ 0.551
+3.48%
$ 550.85 million $ 85.97 million
Jan 4, 2020 $ 0.532
+0.44%
$ 532.28 million $ 63.2 million
Jan 3, 2020 $ 0.53
+4.76%
$ 529.81 million $ 83.37 million
Jan 2, 2020 $ 0.506
-4.30%
$ 505.74 million $ 69.86 million
Jan 1, 2020 $ 0.529
+1.97%
$ 528.67 million $ 69.06 million
Dec 31, 2019 $ 0.519
-1.36%
$ 518.56 million $ 78.7 million
Dec 30, 2019 $ 0.526
-3.77%
$ 525.87 million $ 87.74 million