Ontology Historical Data

ONT Page 55
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 1.13
+4.19%
$ 1.13 billion $ 54.77 million
Mar 16, 2019 $ 1.08
+7.08%
$ 1.08 billion $ 57.55 million
Mar 15, 2019 $ 1.01
+0.88%
$ 1.01 billion $ 27.09 million
Mar 14, 2019 $ 1
-1.85%
$ 1 billion $ 42.33 million
Mar 13, 2019 $ 1.02
+4.95%
$ 1.02 billion $ 89.67 million
Mar 12, 2019 $ 0.976
+5.90%
$ 976.3 million $ 56.59 million
Mar 11, 2019 $ 0.921
-5.17%
$ 920.78 million $ 30.29 million
Mar 10, 2019 $ 0.973
-2.26%
$ 973.35 million $ 31.62 million
Mar 9, 2019 $ 0.996
-2.54%
$ 995.95 million $ 40.7 million
Mar 8, 2019 $ 1.02
-0.43%
$ 1.02 billion $ 48.02 million
Mar 7, 2019 $ 1.03
+11.68%
$ 1.03 billion $ 76.02 million
Mar 6, 2019 $ 0.919
-2.55%
$ 918.84 million $ 30.13 million
Mar 5, 2019 $ 0.943
+15.96%
$ 943.02 million $ 53.79 million
Mar 4, 2019 $ 0.813
-8.69%
$ 813.38 million $ 30.39 million
Mar 3, 2019 $ 0.891
-1.35%
$ 890.84 million $ 14.77 million
Mar 2, 2019 $ 0.903
-4.92%
$ 903.19 million $ 23.29 million
Mar 1, 2019 $ 0.95
+3.70%
$ 950.37 million $ 27.53 million
Feb 28, 2019 $ 0.916
+1.49%
$ 916.35 million $ 40.66 million
Feb 27, 2019 $ 0.903
-2.67%
$ 902.93 million $ 42.91 million
Feb 26, 2019 $ 0.928
-7.09%
$ 927.97 million $ 56.34 million
Feb 25, 2019 $ 0.999
+0.29%
$ 998.65 million $ 108.08 million
Feb 24, 2019 $ 0.997
+1.39%
$ 996.7 million $ 229.55 million
Feb 23, 2019 $ 0.983
+19.10%
$ 982.95 million $ 124.12 million
Feb 22, 2019 $ 0.826
+11.25%
$ 825.55 million $ 50.4 million
Feb 21, 2019 $ 0.742
-2.48%
$ 742.1 million $ 26.55 million
Feb 20, 2019 $ 0.761
+10.27%
$ 760.84 million $ 32.45 million
Feb 19, 2019 $ 0.69
+0.51%
$ 690.16 million $ 30.09 million
Feb 18, 2019 $ 0.687
+5.06%
$ 686.81 million $ 26.53 million
Feb 17, 2019 $ 0.654
+3.56%
$ 654.08 million $ 32.57 million
Feb 16, 2019 $ 0.632
-6.96%
$ 632.08 million $ 61.44 million
Feb 15, 2019 $ 0.679
+18.93%
$ 679.46 million $ 74.64 million
Feb 14, 2019 $ 0.571
-1.24%
$ 571.35 million $ 8.94 million
Feb 13, 2019 $ 0.579
-0.27%
$ 578.67 million $ 15.39 million
Feb 12, 2019 $ 0.58
+0.37%
$ 580.49 million $ 11.4 million
Feb 11, 2019 $ 0.578
-1.94%
$ 578.02 million $ 9.18 million
Feb 10, 2019 $ 0.589
+1.74%
$ 589.36 million $ 12.82 million
Feb 9, 2019 $ 0.579
+2.76%
$ 579.46 million $ 16.61 million
Feb 8, 2019 $ 0.564
+9.55%
$ 564.25 million $ 14.65 million
Feb 7, 2019 $ 0.515
+0.18%
$ 514.98 million $ 7.24 million
Feb 6, 2019 $ 0.514
-2.53%
$ 513.97 million $ 8.6 million
Feb 5, 2019 $ 0.527
-0.87%
$ 527.22 million $ 6.77 million
Feb 4, 2019 $ 0.532
-1.01%
$ 531.91 million $ 5.32 million
Feb 3, 2019 $ 0.537
-2.52%
$ 537.47 million $ 7.29 million
Feb 2, 2019 $ 0.551
+1.48%
$ 551.18 million $ 5.92 million
Feb 1, 2019 $ 0.543
+1.77%
$ 543.24 million $ 8.9 million
Jan 31, 2019 $ 0.534
-3.81%
$ 533.98 million $ 10.31 million
Jan 30, 2019 $ 0.555
+1.97%
$ 554.8 million $ 16.99 million
Jan 29, 2019 $ 0.544
-3.09%
$ 544.31 million $ 14.98 million
Jan 28, 2019 $ 0.562
-6.59%
$ 561.65 million $ 19.8 million
Jan 27, 2019 $ 0.601
-1.31%
$ 601.48 million $ 11.47 million