Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Ontology Historical Data

ONT Page 48
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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