Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 28 $ 0.898
-8.34%
$ -- $ 1.41 billion
Oct 21 $ 0.98
+66.79%
$ -- $ 881.07 million
Oct 14 $ 0.587
-8.12%
$ -- $ 467.08 million
Oct 7 $ 0.639
+5.24%
$ -- $ 514.31 million
Sep 30 $ 0.609
+3.53%
$ -- $ 373.81 million
Sep 23 $ 0.588
-26.33%
$ -- $ 524.48 million
Sep 16 $ 0.798
+6.19%
$ -- $ 602.19 million
Sep 9 $ 0.751
-0.48%
$ -- $ 409.14 million
Sep 2 $ 0.755
+5.76%
$ -- $ 310.92 million
Aug 26 $ 0.716
-10.88%
$ -- $ 336.31 million
Aug 19 $ 0.803
+2.84%
$ -- $ 414.25 million
Aug 12 $ 0.782
-12.36%
$ -- $ 408.8 million
Aug 5 $ 0.892
-7.12%
$ -- $ 666.58 million