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 57
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.

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
Jan 26, 2019 $0.61
-0.82%
$610.19 million $20.38 million
Jan 25, 2019 $0.615
+2.53%
$615.15 million $21.47 million
Jan 24, 2019 $0.6
+0.24%
$599.78 million $9.91 million
Jan 23, 2019 $0.598
-0.98%
$597.71 million $13.86 million
Jan 22, 2019 $0.604
+4.29%
$604.45 million $15.91 million
Jan 21, 2019 $0.58
-1.82%
$579.64 million $12 million
Jan 20, 2019 $0.59
-4.36%
$590.27 million $13.36 million
Jan 19, 2019 $0.617
+2.59%
$617.29 million $13.81 million
Jan 18, 2019 $0.602
-3.13%
$601.71 million $11.12 million
Jan 17, 2019 $0.621
+0.07%
$620.81 million $17.05 million
Jan 16, 2019 $0.62
+5.71%
$619.69 million $27.52 million
Jan 15, 2019 $0.585
-3.52%
$585.33 million $20.22 million
Jan 14, 2019 $0.607
+6.20%
$606.52 million $20.46 million
Jan 13, 2019 $0.571
-6.79%
$571.01 million $17.02 million
Jan 12, 2019 $0.613
-3.78%
$612.55 million $23.35 million
Jan 11, 2019 $0.635
+7.50%
$635.27 million $23.15 million
Jan 10, 2019 $0.59
-18.13%
$590.11 million $26.94 million
Jan 9, 2019 $0.721
+13.10%
$721.33 million $22.05 million
Jan 8, 2019 $0.638
+1.99%
$637.8 million $11.48 million
Jan 7, 2019 $0.625
-4.11%
$625.36 million $9.15 million
Jan 6, 2019 $0.652
+4.72%
$652.42 million $12.05 million
Jan 5, 2019 $0.623
+2.81%
$622.6 million $9.78 million
Jan 4, 2019 $0.606
+0.81%
$605.68 million $8.63 million
Jan 3, 2019 $0.601
-6.26%
$601.12 million $9.28 million
Jan 2, 2019 $0.64
+6.40%
$639.93 million $12.18 million
Jan 1, 2019 $0.601
+3.09%
$601.01 million $8.48 million
Dec 31, 2018 $0.583
-5.80%
$583.14 million $8.7 million
Dec 30, 2018 $0.618
+3.28%
$618.36 million $11.78 million
Dec 29, 2018 $0.599
-4.53%
$599.14 million $15.78 million
Dec 28, 2018 $0.628
+13.28%
$627.61 million $20.2 million
Dec 27, 2018 $0.555
-12.76%
$554.61 million $24.22 million
Dec 26, 2018 $0.637
-3.92%
$637.06 million $20.86 million
Dec 25, 2018 $0.662
-14.19%
$662.33 million $27.53 million
Dec 24, 2018 $0.773
+3.36%
$772.95 million $30.3 million
Dec 23, 2018 $0.747
+0.90%
$747 million $18.07 million
Dec 22, 2018 $0.739
+4.80%
$739.31 million $25.9 million
Dec 21, 2018 $0.705
+5.29%
$704.91 million $39.45 million
Dec 20, 2018 $0.67
+9.86%
$669.78 million $30.87 million