Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ontology Historical Data

ONT Page 49
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.

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
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