UK markets closed

Ontology GBP (ONT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.295513+0.009144 (+3.19%)
As of 08:09PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.2878910.2993260.2799600.2955130.29551361,609,800
03 May 20240.2830060.2830420.2665660.2716280.27162828,746,686
02 May 20240.2979510.3013940.2668390.2830060.28300661,870,177
01 May 20240.3198120.3262360.2874820.2979510.29795198,971,286
30 Apr 20240.3057240.3346240.3017070.3198110.319811134,238,049
29 Apr 20240.2873690.3279310.2815000.3057240.305724120,780,192
28 Apr 20240.3088450.3093030.2862940.2873690.28736929,122,894
27 Apr 20240.3185540.3192410.2985600.3088450.30884539,762,866
26 Apr 20240.3441180.3524320.3176810.3185540.31855479,952,905
25 Apr 20240.3424660.3567690.3312860.3441670.344167126,942,786
24 Apr 20240.3765830.4057680.3385930.3424660.342466269,762,677
23 Apr 20240.3234180.3888920.3233690.3765830.376583303,601,352
22 Apr 20240.2972620.3418520.2875110.3234180.323418200,252,183
21 Apr 20240.2943740.3207780.2868120.2972620.297262117,686,673
20 Apr 20240.2653490.3151330.2651490.2943730.294373338,919,560
19 Apr 20240.2350250.2728510.2216340.2653490.26534980,549,006
18 Apr 20240.2616570.2639460.2334960.2350250.23502537,319,927
17 Apr 20240.2566210.2704290.2350540.2616570.26165793,673,182
16 Apr 20240.2499040.2997460.2399750.2566210.256621156,965,544
15 Apr 20240.2282020.2519060.2078750.2499080.24990862,425,560
14 Apr 20240.3117980.3139470.2075800.2282020.228202131,607,573
13 Apr 20240.3079670.3858260.2898580.3118270.311827343,385,065
12 Apr 20240.2948500.3155580.2869060.3079670.30796768,457,840
11 Apr 20240.2674880.2948790.2665070.2948500.29485022,949,231
10 Apr 20240.2849230.2851240.2659990.2674880.26748813,653,546
09 Apr 20240.2591960.2896400.2529040.2849230.28492344,134,542
08 Apr 20240.2521750.2618330.2507500.2591960.2591968,958,672
07 Apr 20240.2475560.2540780.2461990.2521750.2521754,785,849
06 Apr 20240.2538360.2547740.2397370.2475560.2475567,630,007
05 Apr 20240.2441340.2598310.2399130.2538360.2538367,663,006
04 Apr 20240.2491580.2555260.2392780.2441340.2441348,304,409
03 Apr 20240.2726330.2726470.2457920.2491580.24915811,024,679
02 Apr 20240.2903610.2909800.2648870.2726330.27263311,391,674
01 Apr 20240.2866360.2934390.2851740.2903610.2903616,828,424
31 Mar 20240.2981200.2988270.2839360.2866360.2866368,349,888
30 Mar 20240.2942880.2990650.2845730.2981200.29812013,125,912
29 Mar 20240.2814930.2972550.2740220.2942880.29428813,729,519
28 Mar 20240.2949890.2984990.2778320.2814960.28149614,303,862
27 Mar 20240.2886060.3026910.2849770.2949920.29499230,602,697
26 Mar 20240.2699700.2900920.2662160.2886060.28860619,953,072
25 Mar 20240.2621790.2724590.2598340.2699700.26997012,863,174
24 Mar 20240.2563710.2832870.2551230.2621790.26217925,815,541
23 Mar 20240.2606130.2670050.2490060.2563710.25637110,822,798
22 Mar 20240.2519990.2639890.2487560.2606130.26061328,461,005
21 Mar 20240.2299110.2547090.2199790.2519990.25199912,445,020
20 Mar 20240.2591970.2615890.2247930.2299110.22991115,809,906
19 Mar 20240.2674760.2695420.2496160.2591970.25919711,887,451
18 Mar 20240.2587220.2703060.2469240.2674760.26747613,355,421
17 Mar 20240.2831680.2922860.2532900.2587220.25872217,875,815
16 Mar 20240.3062900.3096020.2639550.2831680.28316827,596,356
15 Mar 20240.3129670.3141180.2867790.3062900.30629020,448,175
14 Mar 20240.3005330.3239260.2953460.3129670.31296737,727,704
13 Mar 20240.2994990.3022740.2790600.3005330.30053321,596,298
12 Mar 20240.2756220.3027300.2633030.2995450.29954538,124,435
11 Mar 20240.2771800.2825810.2683990.2756200.27562015,337,385
10 Mar 20240.2772070.2811380.2720690.2771800.27718015,382,080
09 Mar 20240.2934610.2943790.2683410.2772070.27720728,030,625
08 Mar 20240.2711440.2963800.2615960.2934650.29346536,553,727
07 Mar 20240.2422160.2711500.2310590.2711440.27114422,935,769
06 Mar 20240.2621980.2758850.2092880.2421710.24217147,743,303
05 Mar 20240.2453420.2799030.2434020.2622040.26220461,726,253
04 Mar 20240.2541390.2541390.2299810.2453430.24534318,041,645
03 Mar 20240.2362010.2541870.2339910.2541660.25416620,234,423
02 Mar 20240.2241440.2362210.2241440.2361850.23618518,179,254
01 Mar 20240.2139190.2329740.2139010.2242630.22426322,173,130
29 Feb 20240.2142630.2256600.2019950.2139120.21391216,958,304
28 Feb 20240.2098770.2158140.2098770.2142640.21426411,401,374
27 Feb 20240.2076050.2115900.2020290.2098800.2098807,692,101
26 Feb 20240.2064230.2078200.2030620.2076280.2076285,578,956
25 Feb 20240.2032060.2087880.1993580.2064230.2064237,047,976
24 Feb 20240.2039770.2069130.2005570.2031250.2031257,183,096
23 Feb 20240.2036860.2075730.1983860.2039760.2039767,167,929
22 Feb 20240.2070100.2072810.1954670.2036910.2036917,994,338
21 Feb 20240.2131020.2231370.1982900.2070100.20701025,312,778
20 Feb 20240.2033960.2137170.2033960.2131020.21310215,516,190
19 Feb 20240.2014440.2059480.1996310.2033900.2033907,699,215
18 Feb 20240.2042050.2044860.1946240.2014560.2014567,148,965
17 Feb 20240.2050940.2081660.1994030.2042140.2042149,390,491
16 Feb 20240.1979900.2086550.1975920.2050500.20505015,789,805
15 Feb 20240.1947430.2005510.1926900.1979940.1979946,807,316
14 Feb 20240.1928390.1968800.1896120.1947440.1947448,550,149
13 Feb 20240.1875710.1940980.1841740.1928470.19284711,766,336
12 Feb 20240.1872750.1903060.1864250.1875400.1875405,230,856
11 Feb 20240.1866470.1893350.1841700.1872710.1872715,706,870
10 Feb 20240.1817500.1867490.1815340.1866310.1866316,239,182
09 Feb 20240.1808810.1832500.1789070.1817560.1817565,085,196
08 Feb 20240.1764960.1812360.1735400.1808790.1808794,747,850
07 Feb 20240.1768940.1781230.1753130.1764850.1764855,480,722
06 Feb 20240.1758150.1802860.1739110.1769050.1769054,481,834
05 Feb 20240.1829300.1829460.1754210.1758300.1758303,816,743
04 Feb 20240.1839760.1857020.1808440.1829280.1829283,621,755
03 Feb 20240.1794460.1841900.1797770.1839220.1839225,693,517
02 Feb 20240.1783070.1800930.1754450.1794480.1794486,739,753
01 Feb 20240.1844150.1877620.1772250.1783350.1783357,197,142
31 Jan 20240.1887850.1904360.1840210.1844350.1844356,520,470
30 Jan 20240.1840080.1890230.1827890.1887850.1887857,014,882
29 Jan 20240.1862620.1877780.1829250.1839740.1839746,458,167
28 Jan 20240.1851160.1866590.1816240.1862310.1862316,276,042
27 Jan 20240.1779250.1851500.1747630.1851270.18512710,044,274
26 Jan 20240.1794910.1962130.1754570.1779390.17793949,090,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...