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 59
Download
Date Close Price change Market cap Trading volume

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.

Oct 10, 2018 $2.07
+0.00%
$423.75 million $6,627
Oct 9, 2018 $2.02
+0.00%
$429.15 million $6,626
Oct 8, 2018 $1.92
+0.00%
$426.54 million $6,572
Oct 7, 2018 $1.94
+0.00%
$399.84 million $6,595
Oct 6, 2018 $1.92
+0.00%
$398.49 million $6,578
Oct 5, 2018 $1.93
+0.00%
$358.9 million $6,577
Oct 4, 2018 $1.91
+0.00%
$354.04 million $6,475
Oct 3, 2018 $1.99
+0.00%
$349.57 million $6,570
Oct 2, 2018 $1.99
+0.00%
$365.59 million $6,604
Oct 1, 2018 $1.99
+0.00%
$365.28 million $6,610
Sep 30, 2018 $1.97
+0.00%
$368.75 million $6,567
Sep 29, 2018 $1.99
+0.00%
$365.76 million $6,672
Sep 28, 2018 $1.85
+0.00%
$371.06 million $6,519
Sep 27, 2018 $1.84
+0.00%
$353.27 million $6,475
Sep 26, 2018 $1.81
+0.00%
$337.14 million $6,448
Sep 25, 2018 $1.98
+0.00%
$341.54 million $6,649
Sep 24, 2018 $2.06
+0.00%
$351.14 million $6,714
Sep 23, 2018 $2.08
+0.00%
$383.03 million $6,714
Sep 22, 2018 $1.9
+0.00%
$378.81 million $6,655
Sep 21, 2018 $1.73
+0.00%
$392.66 million $6,427
Sep 20, 2018 $1.71
+0.00%
$337.83 million $6,357
Sep 19, 2018 $1.7
+0.00%
$315.07 million $6,320
Sep 18, 2018 $1.79
+0.00%
$318.08 million $6,429
Sep 17, 2018 $1.82
+0.00%
$312.42 million $6,501
Sep 16, 2018 $1.84
+0.00%
$337.77 million $6,526
Sep 15, 2018 $1.85
+0.00%
$342.43 million $6,516
Sep 14, 2018 $1.82
+0.00%
$337.12 million $6,456
Sep 13, 2018 $1.67
+0.00%
$349.73 million $6,308
Sep 12, 2018 $1.81
+0.00%
$319.47 million $6,327
Sep 11, 2018 $1.86
+0.00%
$322.9 million $6,325
Sep 10, 2018 $1.89
+0.00%
$339.59 million $6,329
Sep 9, 2018 $2
+0.00%
$341.59 million $6,429
Sep 8, 2018 $2.05
+0.00%
$346.86 million $6,492
Sep 7, 2018 $1.89
+0.00%
$366.46 million $6,475
Sep 6, 2018 $2.24
+0.00%
$381.42 million $7,157
Sep 5, 2018 $2.45
+0.00%
$342.28 million $7,327
Sep 4, 2018 $2.41
+0.00%
$445.61 million $7,265
Sep 3, 2018 $2.52
+0.00%
$445.01 million $7,234
Sep 2, 2018 $2.58
+0.00%
$458.4 million $7,107
Sep 1, 2018 $2.49
+0.00%
$482.06 million $6,989
Aug 31, 2018 $2.43
+0.00%
$454.1 million $6,947
Aug 30, 2018 $2.67
+0.00%
$462.13 million $7,063
Aug 29, 2018 $2.69
+0.00%
$468.72 million $6,990
Aug 28, 2018 $2.51
+0.00%
$518.08 million $6,734
Aug 27, 2018 $2.33
+0.00%
$489.55 million $6,696
Aug 26, 2018 $2.23
+0.00%
$440.47 million $6,733
Aug 25, 2018 $2.14
+0.00%
$434.78 million $6,566
Aug 24, 2018 $2.09
+0.00%
$399.07 million $6,451
Aug 23, 2018 $2.23
+0.00%
$400.6 million $6,593
Aug 22, 2018 $2.22
+0.00%
$317.19 million $6,418