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

Ontology Historical Data

ONT Page 56
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.

Mar 29, 2019 $1.25
+1.40%
$1.25 billion $65.55 million
Mar 28, 2019 $1.23
-2.79%
$1.23 billion $57.68 million
Mar 27, 2019 $1.27
+7.72%
$1.27 billion $78.8 million
Mar 26, 2019 $1.18
-1.46%
$1.18 billion $74.11 million
Mar 25, 2019 $1.2
-4.27%
$1.2 billion $74.5 million
Mar 24, 2019 $1.25
-1.78%
$1.25 billion $75 million
Mar 23, 2019 $1.28
-1.30%
$1.28 billion $76.97 million
Mar 22, 2019 $1.29
-0.56%
$1.29 billion $101.9 million
Mar 21, 2019 $1.3
-2.63%
$1.3 billion $212.07 million
Mar 20, 2019 $1.33
+16.93%
$1.33 billion $152.48 million
Mar 19, 2019 $1.14
+3.98%
$1.14 billion $50.23 million
Mar 18, 2019 $1.1
-3.27%
$1.1 billion $49.34 million
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