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 58
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 19, 2018 $0.61
-11.69%
$610.25 million $31.63 million
Dec 18, 2018 $0.69
+19.27%
$689.79 million $37.75 million
Dec 17, 2018 $0.579
+27.89%
$578.5 million $24.89 million
Dec 16, 2018 $0.452
+0.63%
$452.36 million $5.22 million
Dec 15, 2018 $0.45
-3.67%
$449.68 million $6.35 million
Dec 14, 2018 $0.467
-6.51%
$466.82 million $4.67 million
Dec 13, 2018 $0.5
-6.04%
$499.56 million $5.6 million
Dec 12, 2018 $0.532
+2.09%
$531.73 million $5.08 million
Dec 11, 2018 $0.52
-2.01%
$520.46 million $4.06 million
Dec 10, 2018 $0.531
-6.01%
$530.75 million $7.41 million
Dec 9, 2018 $0.566
+3.43%
$565.59 million $7.4 million
Dec 8, 2018 $0.548
-0.94%
$547.59 million $10.3 million
Dec 7, 2018 $0.551
+0.67%
$551.47 million $11.82 million
Dec 6, 2018 $0.549
-16.10%
$548.88 million $11.56 million
Dec 5, 2018 $0.655
-10.14%
$655.33 million $8.52 million
Dec 4, 2018 $0.73
-3.13%
$730.11 million $13.07 million
Dec 3, 2018 $0.754
-7.25%
$753.74 million $10.88 million
Dec 2, 2018 $0.808
+0.69%
$808.43 million $11.25 million
Dec 1, 2018 $0.804
+3.82%
$803.96 million $11.73 million
Nov 30, 2018 $0.775
+1.35%
$774.54 million $14.3 million
Nov 29, 2018 $0.813
+0.00%
$813.45 million $4,089
Nov 28, 2018 $0.75
+0.00%
$749.61 million $3,750
Nov 27, 2018 $0.827
+0.00%
$-- $3,926
Nov 26, 2018 $0.845
+0.00%
$-- $3,820
Nov 25, 2018 $0.971
+0.00%
$-- $4,292
Nov 24, 2018 $0.953
+0.00%
$-- $4,307
Nov 23, 2018 $1
+0.00%
$-- $4,525
Nov 22, 2018 $1.01
+0.00%
$-- $4,500
Nov 21, 2018 $1.03
+0.00%
$-- $4,634
Nov 20, 2018 $1.2
+0.00%
$-- $5,282
Nov 19, 2018 $1.34
+0.00%
$-- $5,598
Nov 18, 2018 $1.33
+0.00%
$-- $5,553
Nov 17, 2018 $1.39
+0.00%
$-- $5,591
Nov 16, 2018 $1.39
+0.00%
$-- $5,594
Nov 15, 2018 $1.5
+0.00%
$-- $6,126
Nov 14, 2018 $1.6
+0.00%
$-- $6,362
Nov 13, 2018 $1.62
+0.00%
$-- $6,402
Nov 12, 2018 $1.63
+0.00%
$-- $6,388
Nov 11, 2018 $1.63
+0.00%
$-- $6,401
Nov 10, 2018 $1.65
+0.00%
$-- $6,412
Nov 9, 2018 $1.67
+0.00%
$-- $6,490
Nov 8, 2018 $1.71
+0.00%
$-- $6,532
Nov 7, 2018 $1.69
+0.00%
$-- $6,438
Nov 6, 2018 $1.68
+0.00%
$-- $6,440
Nov 5, 2018 $1.69
+0.00%
$-- $6,404
Nov 4, 2018 $1.67
+0.00%
$-- $6,372
Nov 3, 2018 $1.7
+0.00%
$-- $6,395
Nov 2, 2018 $1.66
+0.00%
$-- $6,347
Nov 1, 2018 $1.63
+0.00%
$-- $6,315
Oct 31, 2018 $1.65
+0.00%
$-- $6,314