UK markets close in 55 minutes

Ontology USD (ONT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.380703-0.020900 (-5.20%)
As of 02:34PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.3984530.3984530.3739240.3807030.38070352,857,408
25 Apr 20240.4287440.4395630.3960540.3984210.39842199,998,381
24 Apr 20240.4265170.4442670.4125590.4288050.428805158,160,901
23 Apr 20240.4650670.5012830.4216480.4265170.426517335,970,335
22 Apr 20240.4002580.4803930.4001970.4650670.465067374,937,297
21 Apr 20240.3676830.4228370.3556220.4002580.400258247,829,192
20 Apr 20240.3641110.3967700.3547570.3676830.367683145,566,609
19 Apr 20240.3299560.3918910.3297070.3641100.364110419,209,498
18 Apr 20240.2926860.3398550.2764290.3299560.329956100,161,038
17 Apr 20240.3252560.3280010.2901650.2926860.29268646,475,914
16 Apr 20240.3194020.3367290.2921750.3252570.325257116,441,878
15 Apr 20240.3113750.3736660.2985330.3194020.319402195,366,609
14 Apr 20240.2842720.3138870.2589490.3113790.31137977,780,718
13 Apr 20240.3884070.3910840.2585820.2842720.284272163,943,451
12 Apr 20240.3866410.4810730.3609280.3884430.388443427,754,509
11 Apr 20240.3696390.3962840.3597910.3866410.38664185,946,057
10 Apr 20240.3390950.3696750.3338360.3696390.36963928,770,333
09 Apr 20240.3606410.3608960.3372200.3390950.33909517,308,604
08 Apr 20240.3272280.3665680.3195510.3606410.36064155,863,327
07 Apr 20240.3186990.3309040.3168990.3272280.32722811,310,083
06 Apr 20240.3128610.3211040.3111470.3186990.3186996,048,360
05 Apr 20240.3208270.3222210.3029510.3128610.3128619,642,809
04 Apr 20240.3088610.3289190.3035990.3208270.3208279,685,393
03 Apr 20240.3133440.3214300.3027110.3088610.30886110,506,138
02 Apr 20240.3420460.3420640.3088300.3133440.31334413,864,748
01 Apr 20240.3669500.3678260.3323610.3420460.34204614,292,045
31 Mar 20240.3619070.3706160.3599890.3669500.3669508,629,592
30 Mar 20240.3763900.3773000.3584980.3619070.36190710,542,575
29 Mar 20240.3714280.3775990.3592260.3763900.37639016,572,075
28 Mar 20240.3551520.3753000.3460880.3714280.37142817,328,360
27 Mar 20240.3725080.3767630.3507430.3551560.35515618,046,828
26 Mar 20240.3646930.3825130.3599980.3725120.37251238,644,649
25 Mar 20240.3400960.3666230.3355040.3646930.36469325,213,424
24 Mar 20240.3303710.3433250.3274170.3400960.34009616,204,451
23 Mar 20240.3230530.3569700.3214810.3303710.33037132,530,155
22 Mar 20240.3299430.3366840.3138780.3230530.32305313,637,805
21 Mar 20240.3225080.3377800.3182090.3299420.32994236,032,382
20 Mar 20240.2923860.3256420.2797780.3225080.32250815,927,138
19 Mar 20240.3298670.3328760.2859550.2923860.29238620,106,020
18 Mar 20240.3405260.3432130.3176500.3298670.32986715,128,564
17 Mar 20240.3293790.3442380.3143590.3405260.34052617,002,900
16 Mar 20240.3605570.3721100.3224630.3293790.32937922,757,708
15 Mar 20240.3903740.3942540.3362480.3605570.36055735,138,435
14 Mar 20240.4006380.4019820.3655470.3903740.39037426,061,644
13 Mar 20240.3845340.4146600.3778850.4006380.40063848,296,345
12 Mar 20240.3839070.3874470.3566120.3845340.38453427,632,580
11 Mar 20240.3543290.3877720.3385530.3839650.38396548,869,022
10 Mar 20240.3563980.3633420.3448530.3543260.35432619,717,132
09 Mar 20240.3564320.3614880.3498270.3563980.35639819,778,277
08 Mar 20240.3760140.3771910.3451380.3564320.35643236,041,774
07 Mar 20240.3453250.3795640.3331060.3760190.37601946,836,612
06 Mar 20240.3077280.3453330.2934480.3453250.34532529,210,656
05 Mar 20240.3327200.3499390.2658410.3076710.30767160,656,456
04 Mar 20240.3106170.3548630.3082900.3327270.33272778,328,236
03 Mar 20240.3216640.3216640.2910870.3106180.31061822,841,776
02 Mar 20240.2989590.3217240.2961620.3216970.32169725,610,697
01 Mar 20240.2830210.2989610.2830210.2989400.29894023,009,471
29 Feb 20240.2708490.2947110.2708060.2831710.28317127,997,437
28 Feb 20240.2717030.2858320.2557450.2708400.27084021,471,344
27 Feb 20240.2662040.2737830.2662040.2717040.27170414,457,850
26 Feb 20240.2630420.2682980.2561610.2662080.2662089,756,522
25 Feb 20240.2617230.2633660.2574620.2630710.2630717,068,699
24 Feb 20240.2576640.2647220.2527660.2617230.2617238,936,126
23 Feb 20240.2582700.2625740.2540490.2575630.2575639,108,161
22 Feb 20240.2574230.2627720.2507440.2582690.2582699,075,821
21 Feb 20240.2613510.2618920.2467150.2574280.25742810,103,391
20 Feb 20240.2682480.2808880.2505340.2613510.26135131,957,552
19 Feb 20240.2564950.2696630.2564950.2682480.26824819,531,420
18 Feb 20240.2538600.2595350.2515750.2564870.2564879,709,169
17 Feb 20240.2573390.2576930.2452650.2538750.2538759,009,123
16 Feb 20240.2583940.2619450.2508430.2573500.25735011,833,894
15 Feb 20240.2488180.2618610.2482790.2583380.25833819,893,270
14 Feb 20240.2451890.2517460.2427000.2488220.2488228,554,892
13 Feb 20240.2435050.2481730.2388360.2451890.24518910,764,938
12 Feb 20240.2370280.2451730.2323560.2435160.24351614,857,817
11 Feb 20240.2365100.2403370.2355480.2369890.2369896,610,083
10 Feb 20240.2357160.2391110.2325880.2365050.2365057,207,209
09 Feb 20240.2293840.2358460.2290950.2356960.2356967,879,466
08 Feb 20240.2283930.2309620.2260210.2293920.2293926,417,963
07 Feb 20240.2224420.2288370.2190950.2283900.2283905,994,972
06 Feb 20240.2217130.2243980.2203680.2224270.2224276,907,457
05 Feb 20240.2219010.2264380.2191500.2217270.2217275,617,389
04 Feb 20240.2310960.2311150.2215670.2219200.2219204,817,222
03 Feb 20240.2324170.2345970.2284600.2310920.2310924,575,360
02 Feb 20240.2287270.2326880.2278350.2323480.2323487,192,616
01 Feb 20240.2260840.2295960.2224650.2287300.2287308,590,674
31 Jan 20240.2340960.2380510.2257100.2261200.2261209,125,601
30 Jan 20240.2399920.2414300.2336400.2341220.2341228,277,082
29 Jan 20240.2336270.2402290.2317250.2399920.2399928,917,673
28 Jan 20240.2367210.2386470.2321530.2335840.2335848,199,660
27 Jan 20240.2352640.2372250.2308260.2366810.2366817,976,221
26 Jan 20240.2260790.2353070.2220240.2352780.23527812,765,267
25 Jan 20240.2282770.2493100.2226800.2260970.22609762,376,809
24 Jan 20240.2169800.2282920.2147150.2282770.2282779,052,487
23 Jan 20240.2235200.2274240.2076920.2169700.21697010,120,701
22 Jan 20240.2366970.2377220.2223320.2235200.2235207,957,965
21 Jan 20240.2400640.2424000.2366290.2366350.2366357,209,569
20 Jan 20240.2339640.2402600.2322650.2400440.2400447,266,303
19 Jan 20240.2344560.2355180.2216420.2339640.23396411,147,756
18 Jan 20240.2483420.2550300.2327230.2344560.23445611,976,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...