Ontology Historical Data

ONT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 25 $ 0.272
+8.94%
$ 173.31 million $ 252.2 million
Jul 18 $ 0.25
+8.88%
$ 159.1 million $ 143.15 million
Jul 11 $ 0.229
-9.32%
$ 146.06 million $ 99.98 million
Jul 4 $ 0.253
+7.06%
$ -- $ 133.66 million
Jun 27 $ 0.236
+1.23%
$ 150.44 million $ 140.03 million
Jun 20 $ 0.233
+5.02%
$ 148.61 million $ 96.1 million
Jun 13 $ 0.222
-6.73%
$ 141.47 million $ 151.11 million
Jun 6 $ 0.238
-19.22%
$ 151.73 million $ 213.25 million
May 30 $ 0.295
+8.16%
$ 187.83 million $ 179.32 million
May 23 $ 0.272
-5.83%
$ 173.66 million $ 159.91 million
May 16 $ 0.289
+0.13%
$ 184.4 million $ 177.91 million
May 9 $ 0.289
-31.02%
$ 184.16 million $ 367.12 million
May 2 $ 0.419
-10.34%
$ 266.93 million $ 238.44 million
Apr 25 $ 0.467
-10.73%
$ 297.72 million $ 342.45 million
Apr 18 $ 0.523
+4.42%
$ 333.52 million $ 418.17 million
Apr 11 $ 0.501
-4.75%
$ 319.39 million $ 206.86 million
Apr 4 $ 0.526
-21.60%
$ 335.33 million $ 305.71 million
Mar 28 $ 0.671
+6.09%
$ 427.72 million $ 435.84 million
Mar 21 $ 0.633
+23.35%
$ 403.18 million $ 349.15 million
Mar 14 $ 0.513
+8.94%
$ 326.87 million $ 177.3 million
Mar 7 $ 0.471
-7.72%
$ 300.07 million $ 156.53 million
Feb 28 $ 0.51
-4.49%
$ 325.16 million $ 244.32 million
Feb 21 $ 0.534
+5.41%
$ 340.43 million $ 256.89 million
Feb 14 $ 0.507
-8.50%
$ 322.97 million $ 310.23 million
Feb 7 $ 0.554
-2.88%
$ 352.96 million $ 396.29 million
Jan 31 $ 0.57
+19.80%
$ 363.43 million $ 328.93 million
Jan 24 $ 0.476
+1.34%
$ 303.37 million $ 205.15 million
Jan 17 $ 0.47
-27.79%
$ 299.36 million $ 310.15 million
Jan 10 $ 0.65
+6.43%
$ 414.58 million $ 214.68 million
Jan 3 $ 0.611
-13.18%
$ 389.55 million $ 290.21 million
Dec 27 $ 0.704
-5.84%
$ 448.71 million $ 260.22 million
Dec 20 $ 0.748
+8.29%
$ 476.56 million $ 315.49 million
Dec 13 $ 0.69
-4.97%
$ 440.07 million $ 399.89 million
Dec 6 $ 0.727
-0.55%
$ 463.09 million $ 566.32 million
Nov 29 $ 0.731
-26.14%
$ 465.63 million $ 941.74 million
Nov 22 $ 0.989
+0.39%
$ 630.45 million $ 833.35 million
Nov 15 $ 0.985
-11.45%
$ 628.02 million $ 717.06 million
Nov 8 $ 1.11
+4.56%
$ 709.19 million $ 975.19 million
Nov 1 $ 1.06
+2.12%
$ 678.25 million $ 973.09 million
Oct 25 $ 0.991
+4.74%
$ 631.59 million $ 659.8 million
Oct 18 $ 0.945
+0.98%
$ 602.49 million $ 677.06 million
Oct 11 $ 0.936
-2.68%
$ 596.67 million $ 925.05 million
Oct 4 $ 0.962
+6.89%
$ 613.12 million $ 1.07 billion
Sep 27 $ 0.9
+14.90%
$ 573.59 million $ 628.27 million
Sep 20 $ 0.783
-19.45%
$ 499.2 million $ 771.54 million
Sep 13 $ 0.972
-4.05%
$ 619.67 million $ 709.41 million
Sep 6 $ 1.01
-23.37%
$ 645.84 million $ 1.34 billion
Aug 30 $ 1.32
+22.94%
$ 842.76 million $ 1.01 billion
Aug 23 $ 1.08
-4.99%
$ 685.53 million $ 1.01 billion
Aug 16 $ 1.13
+0.22%
$ 721.49 million $ 917.57 million