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 7
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 14 $0.551
+8.84%
$350.91 million $499.38 million
Dec 7 $0.525
-4.67%
$-- $365.85 million
Nov 30 $0.554
-2.28%
$-- $574.43 million
Nov 23 $0.567
+2.24%
$-- $1.43 billion
Nov 16 $0.554
+19.12%
$353.14 million $820.36 million
Nov 9 $0.465
-1.06%
$296.46 million $542.63 million
Nov 2 $0.47
+3.71%
$299.49 million $636.07 million
Oct 26 $0.453
-15.51%
$288.74 million $629.39 million
Oct 19 $0.536
-4.00%
$341.76 million $574.93 million
Oct 12 $0.559
-5.80%
$355.96 million $571.43 million
Oct 5 $0.593
-0.95%
$378.05 million $725.8 million
Sep 28 $0.599
-9.44%
$381.56 million $711.88 million
Sep 21 $0.661
-7.31%
$421.07 million $894.12 million
Sep 14 $0.713
-7.01%
$454.25 million $2.3 billion
Sep 7 $0.765
+18.64%
$487.82 million $1.57 billion
Aug 31 $0.645
-27.31%
$411.39 million $1.59 billion
Aug 24 $0.888
-0.40%
$565.79 million $1.38 billion
Aug 17 $0.892
-0.09%
$568.63 million $1.78 billion
Aug 10 $0.892
+12.00%
$568.82 million $1.43 billion
Aug 3 $0.801
+16.27%
$510.46 million $693.43 million
Jul 27 $0.689
-3.05%
$438.9 million $731.99 million
Jul 20 $0.71
-5.60%
$452.74 million $655.96 million
Jul 13 $0.752
+11.77%
$479.59 million $1.16 billion
Jul 6 $0.671
+9.11%
$427.89 million $732.59 million
Jun 29 $0.614
+3.04%
$391.46 million $647.63 million
Jun 22 $0.595
+1.65%
$379.21 million $938.15 million
Jun 15 $0.585
+6.20%
$372.96 million $690.84 million
Jun 8 $0.551
-5.04%
$351.32 million $697.02 million
Jun 1 $0.58
+5.13%
$369.69 million $843.51 million
May 25 $0.552
+17.43%
$351.96 million $768.23 million
May 18 $0.471
+0.12%
$300.47 million $729.31 million
May 11 $0.471
+1.19%
$300.06 million $736.26 million
May 4 $0.465
-4.60%
$296.52 million $864.53 million
Apr 27 $0.488
-1.18%
$310.85 million $968.72 million
Apr 20 $0.493
+20.19%
$314.52 million $809.27 million
Apr 13 $0.411
+1.31%
$261.8 million $569.71 million
Apr 6 $0.406
+5.99%
$258.63 million $617.93 million
Mar 30 $0.383
+10.07%
$244.09 million $532.49 million
Mar 23 $0.348
+0.47%
$221.83 million $550.9 million
Mar 16 $0.346
-0.17%
$-- $677.64 million
Mar 9 $0.347
-42.81%
$-- $824.3 million
Mar 2 $0.607
-11.37%
$-- $851.34 million
Feb 24 $0.685
-23.51%
$409.24 million $982.1 million
Feb 17 $0.895
-1.40%
$-- $1.15 billion
Feb 10 $0.91
+0.04%
$-- $1.64 billion
Feb 3 $0.908
+16.39%
$-- $1.03 billion
Jan 27 $0.779
+21.09%
$-- $905.78 million
Jan 20 $0.644
-0.29%
$-- $624.05 million
Jan 13 $0.645
+5.03%
$-- $1.04 billion
Jan 6 $0.614
+11.51%
$-- $660.27 million