Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 0.108
-4.21%
$ 69.04 million $ 11.17 million
Jun 21, 2025 $ 0.113
-4.82%
$ 72.08 million $ 5.4 million
Jun 20, 2025 $ 0.119
-2.98%
$ 75.73 million $ 4.78 million
Jun 19, 2025 $ 0.122
-0.19%
$ 78.06 million $ 3.44 million
Jun 18, 2025 $ 0.123
+0.01%
$ 78.21 million $ 5.2 million
Jun 17, 2025 $ 0.123
-3.25%
$ 78.2 million $ 6.45 million
Jun 16, 2025 $ 0.127
+0.06%
$ 80.84 million $ 5.31 million
Jun 15, 2025 $ 0.127
-1.48%
$ 80.79 million $ 4.08 million
Jun 14, 2025 $ 0.129
-0.07%
$ 82.01 million $ 4.44 million
Jun 13, 2025 $ 0.129
-2.76%
$ 82.07 million $ 9.02 million
Jun 12, 2025 $ 0.132
-6.46%
$ 84.39 million $ 6.06 million
Jun 11, 2025 $ 0.142
-3.70%
$ 90.21 million $ 8.17 million
Jun 10, 2025 $ 0.147
+3.55%
$ 93.67 million $ 9.3 million
Jun 9, 2025 $ 0.142
+3.71%
$ 90.46 million $ 7.47 million
Jun 8, 2025 $ 0.137
-0.51%
$ 87.22 million $ 3.87 million
Jun 7, 2025 $ 0.138
+3.85%
$ 87.67 million $ 4.91 million
Jun 6, 2025 $ 0.132
+2.39%
$ 84.42 million $ 4.83 million
Jun 5, 2025 $ 0.129
-3.67%
$ 82.44 million $ 8.49 million
Jun 4, 2025 $ 0.134
-3.29%
$ 85.59 million $ 5.25 million
Jun 3, 2025 $ 0.139
+1.61%
$ 88.52 million $ 7.87 million
Jun 2, 2025 $ 0.137
+3.36%
$ 87.11 million $ 6.28 million
Jun 1, 2025 $ 0.132
+1.68%
$ 84.28 million $ 6.27 million
May 31, 2025 $ 0.13
+1.71%
$ 82.89 million $ 8.7 million
May 30, 2025 $ 0.128
-7.64%
$ 81.5 million $ 12.35 million
May 29, 2025 $ 0.138
-3.53%
$ 88.23 million $ 8.53 million
May 28, 2025 $ 0.143
-0.79%
$ 91.45 million $ 10.31 million
May 27, 2025 $ 0.145
+1.23%
$ 92.18 million $ 8.67 million
May 26, 2025 $ 0.143
-2.18%
$ 91.06 million $ 8.19 million
May 25, 2025 $ 0.146
-1.44%
$ 93.09 million $ 9.12 million
May 24, 2025 $ 0.148
-0.01%
$ 94.45 million $ 9.52 million
May 23, 2025 $ 0.148
-7.75%
$ 94.46 million $ 11.05 million
May 22, 2025 $ 0.161
+4.77%
$ 102.43 million $ 8.84 million
May 21, 2025 $ 0.153
+0.30%
$ 97.77 million $ 12.31 million
May 20, 2025 $ 0.153
+1.17%
$ 97.44 million $ 8.78 million
May 19, 2025 $ 0.151
-1.50%
$ 96.32 million $ 9.23 million
May 18, 2025 $ 0.153
+2.52%
$ 97.78 million $ 6.72 million
May 17, 2025 $ 0.15
-2.74%
$ 95.38 million $ 5.52 million
May 16, 2025 $ 0.154
-2.16%
$ 98.07 million $ 5.2 million
May 15, 2025 $ 0.157
-3.81%
$ 100.23 million $ 7.64 million
May 14, 2025 $ 0.163
-5.06%
$ 104.19 million $ 8.87 million
May 13, 2025 $ 0.172
+0.35%
$ 109.74 million $ 7.97 million
May 12, 2025 $ 0.172
+0.01%
$ 109.35 million $ 14.88 million
May 11, 2025 $ 0.172
-1.82%
$ 109.33 million $ 10.43 million
May 10, 2025 $ 0.175
+4.74%
$ 111.36 million $ 8.49 million
May 9, 2025 $ 0.167
+4.72%
$ 106.32 million $ 10.83 million
May 8, 2025 $ 0.159
+13.29%
$ 101.55 million $ 10.54 million
May 7, 2025 $ 0.141
+2.26%
$ 89.63 million $ 5.61 million
May 6, 2025 $ 0.138
-2.58%
$ 87.66 million $ 6.86 million
May 5, 2025 $ 0.141
+1.60%
$ 89.98 million $ 8.02 million
May 4, 2025 $ 0.139
-4.88%
$ 88.56 million $ 8.25 million