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 5
Download
Date Close Price change Market cap Trading volume

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

Nov 14 $0.178
+6.99%
$107.87 million $88.73 million
Nov 7 $0.167
-26.80%
$106.34 million $227.36 million
Oct 31 $0.228
+1.22%
$145.26 million $164.22 million
Oct 24 $0.225
+4.97%
$143.47 million $5.75 billion
Oct 17 $0.215
+2.17%
$136.73 million $135.24 million
Oct 10 $0.21
-6.85%
$133.9 million $157.68 million
Oct 3 $0.225
+4.59%
$143.71 million $135.45 million
Sep 26 $0.215
-0.48%
$137.32 million $155.09 million
Sep 19 $0.222
+1.43%
$138.21 million $164.97 million
Sep 12 $0.219
-13.23%
$161.47 million $207.57 million
Sep 5 $0.253
+3.67%
$154.96 million $208.3 million
Aug 29 $0.244
+4.53%
$155.53 million $141.74 million
Aug 22 $0.234
-8.57%
$148.9 million $186.06 million
Aug 15 $0.255
-12.57%
$-- $438.17 million
Aug 8 $0.292
+1.12%
$-- $200.81 million
Aug 1 $0.289
+6.27%
$184.16 million $211.96 million
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