Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
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
Dec 30 $ 0.551
+0.80%
$ -- $ 537.91 million
Dec 23 $ 0.547
-2.03%
$ -- $ 563.25 million
Dec 16 $ 0.558
-7.01%
$ -- $ 418.28 million
Dec 9 $ 0.6
-7.10%
$ -- $ 465.54 million
Dec 2 $ 0.645
+1.01%
$ -- $ 367.72 million
Nov 25 $ 0.639
+13.34%
$ -- $ 638.65 million
Nov 18 $ 0.563
-31.71%
$ -- $ 738.7 million
Nov 11 $ 0.825
-3.48%
$ -- $ 685.35 million
Nov 4 $ 0.856
-4.66%
$ -- $ 626.24 million