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 51
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.

Dec 3, 2019 $0.626
+0.68%
$626 million $45.16 million
Dec 2, 2019 $0.622
-2.68%
$621.79 million $50.98 million
Dec 1, 2019 $0.639
-0.17%
$639.11 million $80.44 million
Nov 30, 2019 $0.64
-6.35%
$640.04 million $75.74 million
Nov 29, 2019 $0.684
+6.78%
$683.83 million $94.14 million
Nov 28, 2019 $0.641
-0.70%
$640.8 million $77.57 million
Nov 27, 2019 $0.647
+2.60%
$646.74 million $87.7 million
Nov 26, 2019 $0.63
+3.22%
$630.24 million $92.16 million
Nov 25, 2019 $0.609
+8.02%
$609.14 million $130.9 million
Nov 24, 2019 $0.563
-11.47%
$563.46 million $87.13 million
Nov 23, 2019 $0.637
+3.12%
$636.75 million $101 million
Nov 22, 2019 $0.615
-9.38%
$615.32 million $133 million
Nov 21, 2019 $0.679
-5.98%
$679.11 million $103.53 million
Nov 20, 2019 $0.722
-1.64%
$722.09 million $116.75 million
Nov 19, 2019 $0.734
-4.07%
$734.15 million $108.94 million
Nov 18, 2019 $0.766
-7.21%
$765.52 million $88.36 million
Nov 17, 2019 $0.825
-1.26%
$824.91 million $82.54 million
Nov 16, 2019 $0.837
+0.21%
$836.62 million $75.77 million
Nov 15, 2019 $0.835
-6.04%
$834.93 million $99.93 million
Nov 14, 2019 $0.888
-4.98%
$887.73 million $107.13 million
Nov 13, 2019 $0.934
+1.28%
$934.31 million $115.95 million
Nov 12, 2019 $0.922
+8.81%
$922.43 million $129.28 million
Nov 11, 2019 $0.848
-0.81%
$847.7 million $74.74 million
Nov 10, 2019 $0.856
+2.88%
$855.77 million $71.01 million
Nov 9, 2019 $0.832
+0.35%
$832.12 million $62.45 million
Nov 8, 2019 $0.829
-7.29%
$829.48 million $90.46 million
Nov 7, 2019 $0.895
-0.51%
$894.76 million $91.16 million
Nov 6, 2019 $0.899
-0.82%
$899.25 million $95.06 million
Nov 5, 2019 $0.905
-0.65%
$905 million $102.5 million
Nov 4, 2019 $0.911
+1.45%
$910.56 million $113.61 million
Nov 3, 2019 $0.898
-3.20%
$897.92 million $121.14 million
Nov 2, 2019 $0.927
+6.76%
$927.39 million $177.84 million
Nov 1, 2019 $0.869
+1.53%
$868.79 million $102.12 million
Oct 31, 2019 $0.855
-3.40%
$855.31 million $158.61 million
Oct 30, 2019 $0.884
+3.76%
$884.23 million $232.6 million
Oct 29, 2019 $0.852
-2.99%
$851.9 million $203.35 million
Oct 28, 2019 $0.879
-10.28%
$879.01 million $412.8 million
Oct 27, 2019 $0.98
+48.12%
$979.95 million $472.02 million
Oct 26, 2019 $0.658
+6.18%
$658.38 million $126.4 million
Oct 25, 2019 $0.62
+11.87%
$619.55 million $74.02 million
Oct 24, 2019 $0.554
+0.16%
$553.8 million $44.86 million
Oct 23, 2019 $0.553
-6.33%
$552.77 million $55.75 million
Oct 22, 2019 $0.59
-0.70%
$590.06 million $50.49 million
Oct 21, 2019 $0.594
+1.16%
$594.34 million $57.51 million
Oct 20, 2019 $0.587
-0.77%
$587.48 million $64.25 million
Oct 19, 2019 $0.592
-0.36%
$591.68 million $54.42 million
Oct 18, 2019 $0.594
-1.91%
$594.33 million $59.55 million
Oct 17, 2019 $0.606
-1.29%
$605.82 million $61.43 million
Oct 16, 2019 $0.614
-3.62%
$614.1 million $72.02 million
Oct 15, 2019 $0.637
+0.49%
$637.01 million $87.92 million