Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.157
+0.43%
$ 100.11 million $ 5.97 million
Apr 27, 2025 $ 0.156
-3.67%
$ 99.68 million $ 5.9 million
Apr 26, 2025 $ 0.162
+1.40%
$ 103.48 million $ 6.32 million
Apr 25, 2025 $ 0.16
+3.40%
$ 102.04 million $ 9.11 million
Apr 24, 2025 $ 0.155
+0.86%
$ 98.7 million $ 8.57 million
Apr 23, 2025 $ 0.154
+0.94%
$ 97.86 million $ 5.29 million
Apr 22, 2025 $ 0.152
+4.46%
$ 96.95 million $ 5.56 million
Apr 21, 2025 $ 0.146
-0.89%
$ 92.8 million $ 5.58 million
Apr 20, 2025 $ 0.147
+0.46%
$ 93.62 million $ 5.8 million
Apr 19, 2025 $ 0.146
+1.27%
$ 93.19 million $ 8.65 million
Apr 18, 2025 $ 0.144
+4.10%
$ 92.02 million $ 9.83 million
Apr 17, 2025 $ 0.139
+2.63%
$ 88.38 million $ 12.42 million
Apr 16, 2025 $ 0.135
+1.80%
$ 86.12 million $ 7.87 million
Apr 15, 2025 $ 0.133
+0.76%
$ 84.68 million $ 4.53 million
Apr 14, 2025 $ 0.132
-1.57%
$ 84.02 million $ 4.38 million
Apr 13, 2025 $ 0.134
-3.15%
$ 85.36 million $ 5.17 million
Apr 12, 2025 $ 0.138
+5.46%
$ 88.14 million $ 4.71 million
Apr 11, 2025 $ 0.131
+2.07%
$ 83.58 million $ 5.32 million
Apr 10, 2025 $ 0.129
-1.17%
$ 81.9 million $ 8.87 million
Apr 9, 2025 $ 0.13
+10.75%
$ 82.88 million $ 13.75 million
Apr 8, 2025 $ 0.117
-3.35%
$ 74.85 million $ 5.42 million
Apr 7, 2025 $ 0.122
+0.61%
$ 77.45 million $ 9.43 million
Apr 6, 2025 $ 0.121
-8.95%
$ 77 million $ 5.38 million
Apr 5, 2025 $ 0.133
-1.02%
$ 84.57 million $ 2.87 million
Apr 4, 2025 $ 0.134
+1.21%
$ 85.46 million $ 5.11 million
Apr 3, 2025 $ 0.132
+0.88%
$ 84.44 million $ 5.92 million
Apr 2, 2025 $ 0.131
-9.02%
$ 83.72 million $ 8.53 million
Apr 1, 2025 $ 0.144
+3.84%
$ 92.01 million $ 8.5 million
Mar 31, 2025 $ 0.139
+0.35%
$ 88.63 million $ 5.54 million
Mar 30, 2025 $ 0.139
+0.27%
$ 88.28 million $ 4.13 million
Mar 29, 2025 $ 0.138
-3.60%
$ 88.03 million $ 4.32 million
Mar 28, 2025 $ 0.143
-8.01%
$ 91.33 million $ 5.89 million
Mar 27, 2025 $ 0.156
+0.37%
$ 99.28 million $ 4.07 million
Mar 26, 2025 $ 0.155
-1.68%
$ 98.88 million $ 5.13 million
Mar 25, 2025 $ 0.158
+1.32%
$ 100.59 million $ 4.85 million
Mar 24, 2025 $ 0.156
+4.14%
$ 99.28 million $ 6.06 million
Mar 23, 2025 $ 0.15
-2.08%
$ 95.35 million $ 4.25 million
Mar 22, 2025 $ 0.153
+1.84%
$ 97.38 million $ 4.26 million
Mar 21, 2025 $ 0.15
-1.98%
$ 95.62 million $ 3.79 million
Mar 20, 2025 $ 0.153
-1.33%
$ 97.56 million $ 4.76 million
Mar 19, 2025 $ 0.155
+2.34%
$ 98.88 million $ 7.62 million
Mar 18, 2025 $ 0.152
+1.09%
$ 96.62 million $ 8.02 million
Mar 17, 2025 $ 0.15
+4.23%
$ 95.52 million $ 5.16 million
Mar 16, 2025 $ 0.144
-2.81%
$ 91.65 million $ 4.89 million
Mar 15, 2025 $ 0.148
+2.28%
$ 94.3 million $ 3.09 million
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