Ontology Historical Data

ONT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.832
+0.96%
$ 832.07 million $ 82.08 million
Sep 19, 2019 $ 0.824
-1.02%
$ 823.97 million $ 102.74 million
Sep 18, 2019 $ 0.833
+4.78%
$ 832.69 million $ 101.49 million
Sep 17, 2019 $ 0.795
+4.47%
$ 795.4 million $ 94.7 million
Sep 16, 2019 $ 0.762
+1.37%
$ 761.67 million $ 63.73 million
Sep 15, 2019 $ 0.751
+0.15%
$ 751.42 million $ 55.77 million
Sep 14, 2019 $ 0.749
+1.59%
$ 749.45 million $ 58.25 million
Sep 13, 2019 $ 0.738
+1.13%
$ 738 million $ 67.64 million
Sep 12, 2019 $ 0.73
+0.46%
$ 729.88 million $ 54.59 million
Sep 11, 2019 $ 0.725
-3.70%
$ 725.07 million $ 47.42 million
Sep 10, 2019 $ 0.754
-1.26%
$ 753.84 million $ 62.07 million
Sep 9, 2019 $ 0.762
+0.94%
$ 762.09 million $ 63.4 million
Sep 8, 2019 $ 0.755
+6.31%
$ 755.3 million $ 68.18 million
Sep 7, 2019 $ 0.711
+3.37%
$ 710.75 million $ 42.28 million
Sep 6, 2019 $ 0.688
-2.11%
$ 688.17 million $ 40.89 million
Sep 5, 2019 $ 0.703
-0.05%
$ 703.07 million $ 39.43 million
Sep 4, 2019 $ 0.701
-2.84%
$ 701.07 million $ 37.29 million
Sep 3, 2019 $ 0.722
-1.60%
$ 722.22 million $ 45.88 million
Sep 2, 2019 $ 0.734
+2.84%
$ 734.39 million $ 36.97 million
Sep 1, 2019 $ 0.716
+0.19%
$ 715.9 million $ 34.79 million
Aug 31, 2019 $ 0.715
-1.60%
$ 715.12 million $ 39.75 million
Aug 30, 2019 $ 0.727
+1.06%
$ 727.29 million $ 41.28 million
Aug 29, 2019 $ 0.719
-2.41%
$ 719.31 million $ 56.51 million
Aug 28, 2019 $ 0.737
-5.12%
$ 737.23 million $ 58.62 million
Aug 27, 2019 $ 0.777
-2.95%
$ 776.91 million $ 51.64 million
Aug 26, 2019 $ 0.798
-0.67%
$ 797.87 million $ 53.72 million
Aug 25, 2019 $ 0.803
-3.15%
$ 803.22 million $ 80.37 million
Aug 24, 2019 $ 0.829
+8.56%
$ 828.91 million $ 82.87 million
Aug 23, 2019 $ 0.764
+0.55%
$ 763.53 million $ 46.96 million
Aug 22, 2019 $ 0.76
+2.67%
$ 759.55 million $ 53.85 million
Aug 21, 2019 $ 0.741
-5.13%
$ 740.66 million $ 54.07 million
Aug 20, 2019 $ 0.781
-4.30%
$ 780.88 million $ 43.47 million
Aug 19, 2019 $ 0.812
+3.94%
$ 811.86 million $ 52.66 million
Aug 18, 2019 $ 0.782
+2.34%
$ 781.62 million $ 50.67 million
Aug 17, 2019 $ 0.763
+0.85%
$ 762.62 million $ 48.37 million
Aug 16, 2019 $ 0.753
-3.15%
$ 753.06 million $ 57.3 million
Aug 15, 2019 $ 0.774
-1.85%
$ 773.76 million $ 82.21 million
Aug 14, 2019 $ 0.786
-7.58%
$ 786.4 million $ 60.84 million
Aug 13, 2019 $ 0.851
-2.33%
$ 850.73 million $ 48.5 million
Aug 12, 2019 $ 0.872
-2.27%
$ 871.58 million $ 60.9 million
Aug 11, 2019 $ 0.892
+0.70%
$ 892.13 million $ 70.43 million
Aug 10, 2019 $ 0.886
+3.71%
$ 886.35 million $ 83.64 million
Aug 9, 2019 $ 0.856
-4.01%
$ 856.49 million $ 97.62 million
Aug 8, 2019 $ 0.896
-2.45%
$ 895.54 million $ 102.2 million
Aug 7, 2019 $ 0.918
-3.33%
$ 917.9 million $ 98.36 million
Aug 6, 2019 $ 0.95
-3.72%
$ 949.57 million $ 105.07 million
Aug 5, 2019 $ 0.986
+2.65%
$ 986 million $ 109.27 million
Aug 4, 2019 $ 0.961
-1.69%
$ 960.69 million $ 95.2 million
Aug 3, 2019 $ 0.977
+1.26%
$ 977.45 million $ 93.58 million
Aug 2, 2019 $ 0.965
-1.89%
$ 965.32 million $ 107.89 million