Ontology Historical Data

ONT Page 62
Download
Date Close Price change Market cap Trading volume
Mar 31, 2018 $ 2.22
+0.00%
$ 231.61 million $ 6,951
Mar 30, 2018 $ 2.18
+0.00%
$ 259.41 million $ 7,605
Mar 29, 2018 $ 2.51
+0.00%
$ 240.53 million $ 7,956
Mar 28, 2018 $ 1.92
+0.00%
$ 261.77 million $ 8,016
Mar 27, 2018 $ 1.6
+0.00%
$ 246.57 million $ 8,268
Mar 26, 2018 $ 1.39
+0.00%
$ 196.23 million $ 8,585
Mar 25, 2018 $ 1.43
+0.00%
$ 169.73 million $ 8,900
Mar 24, 2018 $ 1.3
+0.00%
$ 161.15 million $ 8,567
Mar 23, 2018 $ 1.34
+0.00%
$ 154.08 million $ 8,835
Mar 22, 2018 $ 1.41
+0.00%
$ 147.45 million $ 9,023
Mar 21, 2018 $ 1.32
+0.00%
$ 158.57 million $ 8,648
Mar 20, 2018 $ 1.23
+0.00%
$ 154.83 million $ 8,363
Mar 19, 2018 $ 1.15
+0.00%
$ 141.61 million $ 7,689
Mar 18, 2018 $ 1.38
+0.00%
$ 143.55 million $ 8,136
Mar 17, 2018 $ 1.68
+0.00%
$ 144.17 million $ 8,335
Mar 16, 2018 $ 1.47
+0.00%
$ 169.69 million $ 8,155
Mar 15, 2018 $ 1.45
+0.00%
$ -- $ 8,870
Mar 14, 2018 $ 1.31
+0.00%
$ -- $ 9,203
Mar 13, 2018 $ 1.49
+0.00%
$ -- $ 9,516
Mar 12, 2018 $ 1.55
+0.00%
$ -- $ 9,080
Mar 11, 2018 $ 1.66
+0.00%
$ -- $ 9,316
Mar 10, 2018 $ 1.99
+0.00%
$ -- $ 8,975
Mar 9, 2018 $ 1.87
+0.00%
$ -- $ 9,803
Download