Ontology Historical Data

ONT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.119
-1.28%
$ 109.28 million $ 4.92 million
Sep 28, 2025 $ 0.121
+2.36%
$ 110.7 million $ 4.3 million
Sep 27, 2025 $ 0.118
-2.85%
$ 108.36 million $ 3.62 million
Sep 26, 2025 $ 0.121
+4.78%
$ 111.54 million $ 5.51 million
Sep 25, 2025 $ 0.117
-7.15%
$ 105.91 million $ 7.91 million
Sep 24, 2025 $ 0.125
+1.32%
$ 115.04 million $ 4.49 million
Sep 23, 2025 $ 0.124
-0.09%
$ 113.29 million $ 4.33 million
Sep 22, 2025 $ 0.124
-8.25%
$ 113.38 million $ 10.8 million
Sep 21, 2025 $ 0.136
-0.72%
$ 123.22 million $ 4.11 million
Sep 20, 2025 $ 0.137
+0.94%
$ 125.04 million $ 4.19 million
Sep 19, 2025 $ 0.137
-4.03%
$ 124.24 million $ 5.21 million
Sep 18, 2025 $ 0.142
-0.29%
$ 130.14 million $ 5.43 million
Sep 17, 2025 $ 0.143
+3.39%
$ 130.5 million $ 6.1 million
Sep 16, 2025 $ 0.139
+1.89%
$ 126.34 million $ 6.12 million
Sep 15, 2025 $ 0.136
-4.10%
$ 124.83 million $ 8.16 million
Sep 14, 2025 $ 0.143
-3.77%
$ 129.36 million $ 9.73 million
Sep 13, 2025 $ 0.149
+3.30%
$ 135.94 million $ 8.49 million
Sep 12, 2025 $ 0.144
+1.72%
$ 131.61 million $ 6.66 million
Sep 11, 2025 $ 0.141
+0.80%
$ 129.37 million $ 6.34 million
Sep 10, 2025 $ 0.14
+0.51%
$ 128.33 million $ 7.19 million
Sep 9, 2025 $ 0.14
+1.25%
$ 127.69 million $ 9.6 million
Sep 8, 2025 $ 0.138
+1.65%
$ 126.11 million $ 6.97 million
Sep 7, 2025 $ 0.136
+0.85%
$ 124.07 million $ 5.32 million
Sep 6, 2025 $ 0.134
-0.98%
$ 123.04 million $ 5.16 million
Sep 5, 2025 $ 0.136
+0.72%
$ 124.33 million $ 7.45 million
Sep 4, 2025 $ 0.135
-3.23%
$ 123.37 million $ 10.5 million
Sep 3, 2025 $ 0.14
+0.02%
$ 127.48 million $ 7.15 million
Sep 2, 2025 $ 0.14
+0.26%
$ 127.98 million $ 8.75 million
Sep 1, 2025 $ 0.139
-4.96%
$ 127.33 million $ 15.75 million
Aug 31, 2025 $ 0.148
-4.51%
$ 134 million $ 14.49 million
Aug 30, 2025 $ 0.155
+2.70%
$ 141.88 million $ 65.93 million
Aug 29, 2025 $ 0.151
-5.17%
$ 137.83 million $ 28.73 million
Aug 28, 2025 $ 0.159
-2.35%
$ 145.32 million $ 29.66 million
Aug 27, 2025 $ 0.162
-6.16%
$ 148.85 million $ 64.16 million
Aug 26, 2025 $ 0.174
-10.79%
$ 157.67 million $ 121.89 million
Aug 25, 2025 $ 0.192
+20.79%
$ 124.2 million $ 539.24 million
Aug 24, 2025 $ 0.152
+6.12%
$ 101.23 million $ 44.74 million
Aug 23, 2025 $ 0.144
+0.85%
$ 91.4 million $ 10.65 million
Aug 22, 2025 $ 0.143
+7.08%
$ 90.61 million $ 13.96 million
Aug 21, 2025 $ 0.135
-0.44%
$ 84.94 million $ 11.73 million
Aug 20, 2025 $ 0.136
+5.26%
$ 86.35 million $ 9.21 million
Aug 19, 2025 $ 0.131
-2.19%
$ 82.49 million $ 6.39 million
Aug 18, 2025 $ 0.134
-3.66%
$ 85.28 million $ 5.77 million
Aug 17, 2025 $ 0.139
+0.25%
$ 88.52 million $ 5.44 million
Aug 16, 2025 $ 0.139
+3.20%
$ 88.31 million $ 6.17 million
Aug 15, 2025 $ 0.134
-0.92%
$ 85.56 million $ 5.74 million
Aug 14, 2025 $ 0.135
-9.57%
$ 86.32 million $ 9.55 million
Aug 13, 2025 $ 0.15
+3.10%
$ 95.49 million $ 7.58 million
Aug 12, 2025 $ 0.145
+5.74%
$ 92.61 million $ 8.33 million
Aug 11, 2025 $ 0.137
-5.64%
$ 87.49 million $ 7.79 million