Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 14, 2025 $ 0.146
+4.27%
$ 93 million $ 4.73 million
Mar 13, 2025 $ 0.14
-1.56%
$ 89.16 million $ 6.56 million
Mar 12, 2025 $ 0.142
+2.69%
$ 90.56 million $ 6.89 million
Mar 11, 2025 $ 0.138
+4.64%
$ 88.16 million $ 12.17 million
Mar 10, 2025 $ 0.132
-5.09%
$ 84.24 million $ 10.12 million
Mar 9, 2025 $ 0.139
-9.95%
$ 88.76 million $ 5.24 million
Mar 8, 2025 $ 0.155
-1.29%
$ 98.57 million $ 3.44 million
Mar 7, 2025 $ 0.157
-0.05%
$ 99.86 million $ 6.24 million
Mar 6, 2025 $ 0.157
-2.59%
$ 99.9 million $ 4.92 million
Mar 5, 2025 $ 0.161
+3.09%
$ 102.56 million $ 5.46 million
Mar 4, 2025 $ 0.156
-1.41%
$ 99.5 million $ 7.96 million
Mar 3, 2025 $ 0.158
-13.66%
$ 100.93 million $ 8.74 million
Mar 2, 2025 $ 0.183
+9.06%
$ 116.88 million $ 8.6 million
Mar 1, 2025 $ 0.168
-0.81%
$ 107.16 million $ 4.31 million
Feb 28, 2025 $ 0.17
+0.06%
$ 108.04 million $ 9.89 million
Feb 27, 2025 $ 0.169
+0.91%
$ 107.98 million $ 8.07 million
Feb 26, 2025 $ 0.168
+0.05%
$ 106.99 million $ 6.71 million
Feb 25, 2025 $ 0.168
+0.66%
$ 106.93 million $ 8.5 million
Feb 24, 2025 $ 0.167
-11.33%
$ 106.24 million $ 8.69 million
Feb 23, 2025 $ 0.188
-1.88%
$ 119.83 million $ 4.91 million
Feb 22, 2025 $ 0.192
+2.00%
$ 122.13 million $ 6.2 million
Feb 21, 2025 $ 0.188
-2.73%
$ 119.74 million $ 9.37 million
Feb 20, 2025 $ 0.193
+2.68%
$ 123.1 million $ 5.97 million
Feb 19, 2025 $ 0.188
+1.04%
$ 119.88 million $ 6.01 million
Feb 18, 2025 $ 0.186
-5.00%
$ 118.64 million $ 12.19 million
Feb 17, 2025 $ 0.196
+0.98%
$ 124.88 million $ 12.06 million
Feb 16, 2025 $ 0.194
+0.89%
$ 123.65 million $ 9.19 million
Feb 15, 2025 $ 0.192
-4.48%
$ 122.57 million $ 8.2 million
Feb 14, 2025 $ 0.201
+1.08%
$ 128.29 million $ 29.66 million
Feb 13, 2025 $ 0.199
-3.34%
$ 126.86 million $ 9.65 million
Feb 12, 2025 $ 0.206
+6.52%
$ 131.24 million $ 12.74 million
Feb 11, 2025 $ 0.193
-1.84%
$ 123.2 million $ 9.07 million
Feb 10, 2025 $ 0.197
+3.69%
$ 125.49 million $ 10.15 million
Feb 9, 2025 $ 0.19
-0.63%
$ 121.05 million $ 8.74 million
Feb 8, 2025 $ 0.191
+1.75%
$ 121.81 million $ 6.78 million
Feb 7, 2025 $ 0.188
+4.30%
$ 119.72 million $ 12.81 million
Feb 6, 2025 $ 0.18
-2.75%
$ 114.78 million $ 12.93 million
Feb 5, 2025 $ 0.185
-4.36%
$ 118.02 million $ 11.14 million
Feb 4, 2025 $ 0.194
-0.61%
$ 123.4 million $ 24.95 million
Feb 3, 2025 $ 0.195
+1.30%
$ 124.12 million $ 31.08 million
Feb 2, 2025 $ 0.192
-18.92%
$ 122.5 million $ 50.45 million
Feb 1, 2025 $ 0.237
+7.81%
$ 151.15 million $ 187.51 million
Jan 31, 2025 $ 0.22
+0.39%
$ 140.2 million $ 18.41 million
Jan 30, 2025 $ 0.219
+3.99%
$ 139.66 million $ 10.93 million
Jan 29, 2025 $ 0.211
+2.09%
$ 134.3 million $ 14.37 million
Jan 28, 2025 $ 0.206
-6.44%
$ 131.55 million $ 11.04 million
Jan 27, 2025 $ 0.221
-0.71%
$ 140.56 million $ 16.69 million
Jan 26, 2025 $ 0.222
+0.91%
$ 141.59 million $ 22.07 million
Jan 25, 2025 $ 0.22
+2.11%
$ 140.33 million $ 13.12 million
Jan 24, 2025 $ 0.216
-2.41%
$ 137.42 million $ 59.72 million