Ontology Historical Data

ONT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29 $ 0.961
-1.73%
$ -- $ 699.42 million
Jul 22 $ 0.977
-4.50%
$ -- $ 783.38 million
Jul 15 $ 1.02
+11.82%
$ -- $ 879.85 million
Jul 8 $ 0.915
-33.55%
$ -- $ 988.05 million
Jul 1 $ 1.38
-3.77%
$ -- $ 1.02 billion
Jun 24 $ 1.43
-5.38%
$ -- $ 1.55 billion
Jun 17 $ 1.51
+5.68%
$ -- $ 1.25 billion
Jun 10 $ 1.43
+7.57%
$ -- $ 967.62 million
Jun 3 $ 1.33
-10.78%
$ -- $ 1.08 billion
May 27 $ 1.49
+6.70%
$ -- $ 1.23 billion
May 20 $ 1.4
-0.77%
$ -- $ 488.28 million
May 13 $ 1.41
+23.40%
$ -- $ 736.08 million
May 6 $ 1.14
+6.68%
$ -- $ 432.95 million
Apr 29 $ 1.08
-2.29%
$ -- $ 453.59 million
Apr 22 $ 1.1
-9.60%
$ -- $ 597.58 million
Apr 15 $ 1.22
-10.61%
$ -- $ 472.12 million
Apr 8 $ 1.36
-11.54%
$ -- $ 586.63 million
Apr 1 $ 1.54
+17.58%
$ -- $ 892.26 million
Mar 25 $ 1.31
+4.47%
$ -- $ 489.01 million
Mar 18 $ 1.25
+10.53%
$ -- $ 717.99 million
Mar 11 $ 1.13
+16.32%
$ -- $ 358.29 million
Mar 4 $ 0.973
+9.27%
$ -- $ 310.66 million
Feb 25 $ 0.891
-10.54%
$ -- $ 313.58 million
Feb 18 $ 0.997
+52.46%
$ -- $ 519.69 million
Feb 11 $ 0.654
+10.96%
$ -- $ 213.54 million
Feb 4 $ 0.589
+9.68%
$ -- $ 71.99 million
Jan 28 $ 0.537
-10.61%
$ -- $ 84.2 million
Jan 21 $ 0.601
+1.88%
$ -- $ 105.01 million
Jan 14 $ 0.59
+3.35%
$ -- $ 123.55 million
Jan 7 $ 0.571
-12.45%
$ -- $ 133.14 million
Dec 31 $ 0.652
+5.39%
$ -- $ 69.11 million
Dec 24 $ 0.618
-17.32%
$ -- $ 150.67 million
Dec 17 $ 0.747
+65.14%
$ -- $ 208.56 million
Dec 10 $ 0.452
-19.89%
$ -- $ 38.4 million
Dec 3 $ 0.566
-30.40%
$ -- $ 73.56 million
Nov 26 $ 0.808
-4.35%
$ 808.43 million $ 37.3 million
Nov 19 $ 0.971
-27.32%
$ -- $ 33,138
Nov 12 $ 1.33
-18.14%
$ -- $ 42,015
Nov 5 $ 1.63
-3.60%
$ -- $ 45,118
Oct 29 $ 1.67
-3.64%
$ -- $ 44,615
Oct 22 $ 1.73
-6.13%
$ -- $ 45,386
Oct 15 $ 1.82
+0.81%
$ -- $ 45,526
Oct 8 $ 1.78
-7.20%
$ -- $ 45,209
Oct 1 $ 1.94
-2.22%
$ -- $ 46,009
Sep 24 $ 1.97
-3.96%
$ -- $ 46,045
Sep 17 $ 2.08
+13.71%
$ -- $ 45,403
Sep 10 $ 1.84
-2.28%
$ -- $ 44,787
Sep 3 $ 2
-20.65%
$ -- $ 48,379
Aug 27 $ 2.58
+10.44%
$ -- $ 48,526
Aug 20 $ 2.23
+0.08%
$ -- $ 45,658