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 62
Download
Date Close Price change Market cap Trading volume

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

May 14, 2018 $7.83
+0.00%
$903.83 million $8,580
May 13, 2018 $7.05
+0.00%
$935.07 million $8,453
May 12, 2018 $7.63
+0.00%
$830.94 million $8,742
May 11, 2018 $8.76
+0.00%
$807.11 million $9,292
May 10, 2018 $8.76
+0.00%
$931.85 million $9,216
May 9, 2018 $9.11
+0.00%
$992.43 million $9,296
May 8, 2018 $9.04
+0.00%
$1 billion $9,385
May 7, 2018 $8.94
+0.00%
$1.06 billion $9,671
May 6, 2018 $9.65
+0.00%
$1.05 billion $9,840
May 5, 2018 $9.85
+0.00%
$1.01 billion $9,674
May 4, 2018 $9.98
+0.00%
$1.1 billion $9,376
May 3, 2018 $8.5
+0.00%
$1.13 billion $9,139
May 2, 2018 $8.11
+0.00%
$966.55 million $9,030
May 1, 2018 $8.25
+0.00%
$980.88 million $9,317
Apr 30, 2018 $8
+0.00%
$878.39 million $9,368
Apr 29, 2018 $6.19
+0.00%
$1.04 billion $9,241
Apr 28, 2018 $5.35
+0.00%
$793.37 million $9,233
Apr 27, 2018 $5.29
+0.00%
$594.91 million $8,901
Apr 26, 2018 $4.89
+0.00%
$595.31 million $9,254
Apr 25, 2018 $4.57
+0.00%
$564.48 million $9,283
Apr 24, 2018 $4.23
+0.00%
$541.8 million $8,889
Apr 23, 2018 $4.09
+0.00%
$475.38 million $8,889
Apr 22, 2018 $4.18
+0.00%
$451.9 million $8,810
Apr 21, 2018 $4.35
+0.00%
$456.91 million $8,424
Apr 20, 2018 $4.39
+0.00%
$485.86 million $8,217
Apr 19, 2018 $4.13
+0.00%
$503.58 million $8,047
Apr 18, 2018 $4.15
+0.00%
$480.35 million $8,053
Apr 17, 2018 $4.24
+0.00%
$458.16 million $8,093
Apr 16, 2018 $4.52
+0.00%
$465.95 million $8,181
Apr 15, 2018 $4.27
+0.00%
$507.32 million $7,992
Apr 14, 2018 $4.64
+0.00%
$488.81 million $7,971
Apr 13, 2018 $4.37
+0.00%
$473.31 million $7,301
Apr 12, 2018 $4.46
+0.00%
$494.81 million $6,878
Apr 11, 2018 $4.04
+0.00%
$483.33 million $6,787
Apr 10, 2018 $3.44
+0.00%
$519.99 million $6,929
Apr 9, 2018 $3.59
+0.00%
$391.94 million $7,000
Apr 8, 2018 $3.67
+0.00%
$393.06 million $6,890
Apr 7, 2018 $2.87
+0.00%
$425.44 million $6,685
Apr 6, 2018 $2.63
+0.00%
$344.52 million $6,790
Apr 5, 2018 $2.32
+0.00%
$321.82 million $7,155
Apr 4, 2018 $2.17
+0.00%
$274.84 million $7,347
Apr 3, 2018 $2.1
+0.00%
$257.92 million $7,005
Apr 2, 2018 $2.04
+0.00%
$232.02 million $6,848
Apr 1, 2018 $2.21
+0.00%
$232.97 million $7,035
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