Ontology Historical Data

ONT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.547
+2.70%
$ 546.54 million $ 98.88 million
Dec 28, 2019 $ 0.537
+3.23%
$ 536.61 million $ 86.86 million
Dec 27, 2019 $ 0.52
+0.44%
$ 519.84 million $ 83.09 million
Dec 26, 2019 $ 0.518
+0.59%
$ 517.64 million $ 78.7 million
Dec 25, 2019 $ 0.514
-1.96%
$ 514.15 million $ 61.63 million
Dec 24, 2019 $ 0.524
-0.13%
$ 524.21 million $ 74.96 million
Dec 23, 2019 $ 0.525
-5.98%
$ 524.53 million $ 79.14 million
Dec 22, 2019 $ 0.558
+2.22%
$ 557.55 million $ 67.93 million
Dec 21, 2019 $ 0.545
-1.91%
$ 545.46 million $ 51.86 million
Dec 20, 2019 $ 0.556
+1.98%
$ 556.31 million $ 59.23 million
Dec 19, 2019 $ 0.546
-3.26%
$ 546.1 million $ 62.59 million
Dec 18, 2019 $ 0.565
+7.03%
$ 564.98 million $ 68.92 million
Dec 17, 2019 $ 0.529
-6.22%
$ 528.67 million $ 53.82 million
Dec 16, 2019 $ 0.564
-5.97%
$ 563.81 million $ 53.94 million
Dec 15, 2019 $ 0.6
+1.57%
$ 599.63 million $ 62.16 million
Dec 14, 2019 $ 0.59
-3.97%
$ 590.39 million $ 60.73 million
Dec 13, 2019 $ 0.615
+3.21%
$ 614.83 million $ 74.11 million
Dec 12, 2019 $ 0.596
+0.39%
$ 595.71 million $ 69.18 million
Dec 11, 2019 $ 0.592
-0.22%
$ 592.12 million $ 54.17 million
Dec 10, 2019 $ 0.593
-3.77%
$ 593.41 million $ 66.85 million
Dec 9, 2019 $ 0.617
-4.48%
$ 616.56 million $ 78.33 million
Dec 8, 2019 $ 0.645
+3.67%
$ 645.41 million $ 65.94 million
Dec 7, 2019 $ 0.623
+0.20%
$ 622.54 million $ 48.31 million
Dec 6, 2019 $ 0.621
+0.38%
$ 621.33 million $ 45.96 million
Dec 5, 2019 $ 0.621
+3.06%
$ 620.55 million $ 52.43 million
Dec 4, 2019 $ 0.607
-3.08%
$ 606.69 million $ 58.94 million
Dec 3, 2019 $ 0.626
+0.68%
$ 626 million $ 45.16 million
Dec 2, 2019 $ 0.622
-2.68%
$ 621.79 million $ 50.98 million
Dec 1, 2019 $ 0.639
-0.17%
$ 639.11 million $ 80.44 million
Nov 30, 2019 $ 0.64
-6.35%
$ 640.04 million $ 75.74 million
Nov 29, 2019 $ 0.684
+6.78%
$ 683.83 million $ 94.14 million
Nov 28, 2019 $ 0.641
-0.70%
$ 640.8 million $ 77.57 million
Nov 27, 2019 $ 0.647
+2.60%
$ 646.74 million $ 87.7 million
Nov 26, 2019 $ 0.63
+3.22%
$ 630.24 million $ 92.16 million
Nov 25, 2019 $ 0.609
+8.02%
$ 609.14 million $ 130.9 million
Nov 24, 2019 $ 0.563
-11.47%
$ 563.46 million $ 87.13 million
Nov 23, 2019 $ 0.637
+3.12%
$ 636.75 million $ 101 million
Nov 22, 2019 $ 0.615
-9.38%
$ 615.32 million $ 133 million
Nov 21, 2019 $ 0.679
-5.98%
$ 679.11 million $ 103.53 million
Nov 20, 2019 $ 0.722
-1.64%
$ 722.09 million $ 116.75 million
Nov 19, 2019 $ 0.734
-4.07%
$ 734.15 million $ 108.94 million
Nov 18, 2019 $ 0.766
-7.21%
$ 765.52 million $ 88.36 million
Nov 17, 2019 $ 0.825
-1.26%
$ 824.91 million $ 82.54 million
Nov 16, 2019 $ 0.837
+0.21%
$ 836.62 million $ 75.77 million
Nov 15, 2019 $ 0.835
-6.04%
$ 834.93 million $ 99.93 million
Nov 14, 2019 $ 0.888
-4.98%
$ 887.73 million $ 107.13 million
Nov 13, 2019 $ 0.934
+1.28%
$ 934.31 million $ 115.95 million
Nov 12, 2019 $ 0.922
+8.81%
$ 922.43 million $ 129.28 million
Nov 11, 2019 $ 0.848
-0.81%
$ 847.7 million $ 74.74 million
Nov 10, 2019 $ 0.856
+2.88%
$ 855.77 million $ 71.01 million