Ontology Historical Data

ONT Page 51
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 1.42
+1.14%
$ 1.42 billion $ 136.03 million
Jun 12, 2019 $ 1.41
-0.40%
$ 1.41 billion $ 115.87 million
Jun 11, 2019 $ 1.41
+0.72%
$ 1.41 billion $ 134.67 million
Jun 10, 2019 $ 1.4
+5.24%
$ 1.4 billion $ 204.28 million
Jun 9, 2019 $ 1.33
+0.52%
$ 1.33 billion $ 108.72 million
Jun 8, 2019 $ 1.33
+0.17%
$ 1.33 billion $ 78.02 million
Jun 7, 2019 $ 1.32
+1.72%
$ 1.32 billion $ 112.96 million
Jun 6, 2019 $ 1.3
-0.22%
$ 1.3 billion $ 169.83 million
Jun 5, 2019 $ 1.3
+4.37%
$ 1.3 billion $ 229.84 million
Jun 4, 2019 $ 1.25
-7.59%
$ 1.25 billion $ 227.81 million
Jun 3, 2019 $ 1.35
-9.56%
$ 1.35 billion $ 156.26 million
Jun 2, 2019 $ 1.49
+2.32%
$ 1.49 billion $ 193.75 million
Jun 1, 2019 $ 1.46
-3.90%
$ 1.46 billion $ 224.15 million
May 31, 2019 $ 1.52
+5.51%
$ 1.52 billion $ 233.68 million
May 30, 2019 $ 1.44
-4.98%
$ 1.44 billion $ 264.19 million
May 29, 2019 $ 1.52
+3.95%
$ 1.52 billion $ 116.08 million
May 28, 2019 $ 1.46
-0.93%
$ 1.46 billion $ 89.3 million
May 27, 2019 $ 1.48
+5.40%
$ 1.48 billion $ 110.4 million
May 26, 2019 $ 1.4
+4.82%
$ 1.4 billion $ 81.28 million
May 25, 2019 $ 1.34
+0.70%
$ 1.34 billion $ 55.62 million
May 24, 2019 $ 1.33
+1.23%
$ 1.33 billion $ 66.96 million
May 23, 2019 $ 1.31
-1.46%
$ 1.31 billion $ 71.76 million
May 22, 2019 $ 1.33
-3.72%
$ 1.33 billion $ 78.11 million
May 21, 2019 $ 1.38
+0.65%
$ 1.38 billion $ 64.27 million
May 20, 2019 $ 1.37
-2.84%
$ 1.37 billion $ 70.28 million
May 19, 2019 $ 1.41
+7.76%
$ 1.41 billion $ 81.74 million
May 18, 2019 $ 1.31
-4.13%
$ 1.31 billion $ 76.89 million
May 17, 2019 $ 1.37
-3.69%
$ 1.37 billion $ 119.97 million
May 16, 2019 $ 1.42
-10.15%
$ 1.42 billion $ 146.98 million
May 15, 2019 $ 1.58
+8.52%
$ 1.58 billion $ 102.73 million
May 14, 2019 $ 1.45
+15.75%
$ 1.45 billion $ 123.28 million
May 13, 2019 $ 1.25
+9.68%
$ 1.25 billion $ 84.49 million
May 12, 2019 $ 1.14
-3.10%
$ 1.14 billion $ 78.69 million
May 11, 2019 $ 1.18
+11.34%
$ 1.18 billion $ 101.49 million
May 10, 2019 $ 1.06
+5.36%
$ 1.06 billion $ 60.6 million
May 9, 2019 $ 1
-2.97%
$ 1 billion $ 36.86 million
May 8, 2019 $ 1.03
+0.36%
$ 1.03 billion $ 35.4 million
May 7, 2019 $ 1.03
-2.59%
$ 1.03 billion $ 51.22 million
May 6, 2019 $ 1.06
-1.53%
$ 1.06 billion $ 68.69 million
May 5, 2019 $ 1.08
+0.43%
$ 1.08 billion $ 54.83 million
May 4, 2019 $ 1.08
-3.03%
$ 1.08 billion $ 79.82 million
May 3, 2019 $ 1.11
+1.27%
$ 1.11 billion $ 68.84 million
May 2, 2019 $ 1.09
-0.52%
$ 1.09 billion $ 61.97 million
May 1, 2019 $ 1.1
+0.26%
$ 1.1 billion $ 54.62 million
Apr 30, 2019 $ 1.09
+5.03%
$ 1.09 billion $ 63.48 million
Apr 29, 2019 $ 1.04
-5.88%
$ 1.04 billion $ 70.04 million
Apr 28, 2019 $ 1.1
-2.84%
$ 1.1 billion $ 64.79 million
Apr 27, 2019 $ 1.13
+8.88%
$ 1.13 billion $ 98.08 million
Apr 26, 2019 $ 1.04
+0.63%
$ 1.04 billion $ 74.19 million
Apr 25, 2019 $ 1.03
-8.50%
$ 1.03 billion $ 68.8 million