ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,179.11
-0.17%
US Tech 100
17,592.00
-0.12%
Dow Jones
38,892.46
0.02%
Brent Oil
82.575
-0.35%
Bitcoin
62,352.94
0.03%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ontology (Cryptocurrency:ONTUSD)

  6. Ontology (Cryptocurrency:ONTUSD) Historical

ONTUSD Ontology

0.3442
-0.00839 (-2.38%)
23:39:55 - Realtime Data

ONTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2024 0.35259 -0.00071 -0.20% 0.3533 0.3533 0.34752 22.00
May 06 2024 0.3533 -0.0045 -1.26% 0.3578 0.3578 0.3533 346.00
May 05 2024 0.3578 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 04 2024 0.3578 0.00 0.00% 0.3578 0.3578 0.3578 0.00
May 03 2024 0.3578 0.0197 5.83% 0.3381 0.3578 0.330 1,627.00
May 02 2024 0.3381 -0.0007 -0.21% 0.3388 0.3388 0.3368 2,529.00
May 01 2024 0.3388 -0.0229 -6.33% 0.3617 0.3617 0.338 1,714.00
Apr 30 2024 0.3617 -0.037 -9.28% 0.3987 0.4081 0.3617 1,813.00
Apr 29 2024 0.3987 0.0304 8.25% 0.3683 0.3987 0.3683 4,729.00
Apr 28 2024 0.3683 -0.02996 -7.52% 0.3683 0.3683 0.3683 150.00
Apr 27 2024 0.39826 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 26 2024 0.39826 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 25 2024 0.39826 -0.02784 -6.53% 0.4261 0.4261 0.39826 4.00
Apr 24 2024 0.4261 -0.0863 -16.84% 0.5124 0.5124 0.42042 3,906.00
Apr 23 2024 0.5124 0.0675 15.17% 0.4449 0.5152 0.4449 2,212.00
Apr 22 2024 0.4449 0.0383 9.42% 0.4102 0.4482 0.4102 805.00
Apr 21 2024 0.4066 0.0398 10.85% 0.400 0.422 0.400 1,632.00
Apr 20 2024 0.3668 0.0278 8.20% 0.3624 0.3938 0.3624 1,692.00
Apr 19 2024 0.339 -0.001 -0.29% 0.340 0.3889 0.339 2,926.00
Apr 18 2024 0.340 0.018 5.59% 0.280 0.340 0.280 248.00
Apr 17 2024 0.322 0.00 0.00% 0.322 0.322 0.322 0.00
Apr 16 2024 0.322 0.0012 0.37% 0.322 0.32894 0.30589 378.00
Apr 15 2024 0.3208 0.04202 15.07% 0.286 0.34797 0.286 5,755.00
Apr 14 2024 0.27878 -0.00722 -2.52% 0.286 0.286 0.27786 9.00
Apr 13 2024 0.286 -0.1037 -26.61% 0.3897 0.3897 0.260 4,272.00
Apr 12 2024 0.3897 -0.0003 -0.08% 0.390 0.481 0.3897 4,900.00
Apr 11 2024 0.390 0.04904 14.38% 0.3825 0.390 0.3825 2,575.00
Apr 10 2024 0.34096 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 09 2024 0.34096 -0.02083 -5.76% 0.34212 0.3425 0.34096 6.00
Apr 08 2024 0.36179 0.04587 14.52% 0.320 0.36179 0.320 3.00
Apr 07 2024 0.31592 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 06 2024 0.31592 0.00308 0.98% 0.31625 0.31625 0.31592 10.00
Apr 05 2024 0.31284 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 04 2024 0.31284 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 0.31284 -0.00716 -2.24% 0.320 0.320 0.31284 9.00
Apr 02 2024 0.320 -0.0466 -12.71% 0.3666 0.3666 0.31498 3,305.00
Apr 01 2024 0.3666 0.00 0.00% 0.3666 0.3666 0.3666 0.00
Mar 31 2024 0.3666 0.00 0.00% 0.3666 0.3666 0.3666 0.00
Mar 30 2024 0.3666 -0.0134 -3.53% 0.3666 0.3666 0.3666 72.00
Mar 29 2024 0.380 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 28 2024 0.380 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 27 2024 0.380 0.00 0.00% 0.380 0.380 0.380 0.00
Mar 26 2024 0.380 0.01628 4.48% 0.380 0.380 0.369 1,009.00
Mar 25 2024 0.36372 0.02854 8.51% 0.34059 0.36406 0.34024 132.00
Mar 24 2024 0.33518 -0.00272 -0.80% 0.33575 0.33575 0.33518 7.00
Mar 23 2024 0.3379 0.0499 17.33% 0.288 0.33815 0.288 12.00
Mar 22 2024 0.288 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 21 2024 0.288 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 20 2024 0.288 0.00 0.00% 0.288 0.288 0.288 0.00
Mar 19 2024 0.288 -0.0356 -11.00% 0.3236 0.3236 0.288 271.00
Mar 18 2024 0.3236 -0.0182 -5.32% 0.3418 0.3418 0.31923 73.00
Mar 17 2024 0.3418 0.0177 5.46% 0.3241 0.3419 0.3241 4,335.00
Mar 16 2024 0.3241 -0.02933 -8.30% 0.35732 0.35738 0.3241 172.00
Mar 15 2024 0.35343 -0.01657 -4.48% 0.351 0.3544 0.33833 4,304.00
Mar 14 2024 0.370 -0.0347 -8.57% 0.390 0.4047 0.370 1,860.00
Mar 13 2024 0.4047 0.02277 5.96% 0.3782 0.4085 0.3782 5,395.00
Mar 12 2024 0.38193 -0.00257 -0.67% 0.3845 0.3845 0.3528 2,265.00
Mar 11 2024 0.3845 0.00901 2.40% 0.3477 0.3845 0.3477 3,723.00
Mar 10 2024 0.37549 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 09 2024 0.37549 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 0.37549 0.00594 1.61% 0.00000000 0.00000000 0.00000000 0.00
Mar 07 2024 0.36955 0.0274 8.01% 0.3221 0.36956 0.3221 4,283.00
Mar 06 2024 0.34215 0.01635 5.02% 0.3258 0.34222 0.31089 215.00
Mar 05 2024 0.3258 -0.0015 -0.46% 0.3273 0.3273 0.3258 791.00
Mar 04 2024 0.3273 0.0182 5.89% 0.350 0.350 0.3272 1,865.00
Mar 03 2024 0.3091 -0.0087 -2.74% 0.3178 0.3178 0.2976 817.00
Mar 02 2024 0.3178 0.0253 8.65% 0.2992 0.3178 0.2992 1,782.00
Mar 01 2024 0.2925 0.00 0.00% 0.2925 0.2925 0.2925 0.00
Feb 29 2024 0.2925 0.0282 10.67% 0.2643 0.2925 0.2643 818.00
Feb 28 2024 0.2643 -0.00879 -3.22% 0.2704 0.2851 0.2643 3,726.00
Feb 27 2024 0.27309 0.00499 1.86% 0.2681 0.2733 0.2669 551.00
Feb 26 2024 0.2681 0.0064 2.45% 0.263 0.2681 0.2616 1,654.00
Feb 25 2024 0.2617 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 24 2024 0.2617 0.00 0.00% 0.2617 0.2617 0.2617 0.00
Feb 23 2024 0.2617 -0.00125 -0.48% 0.2617 0.2617 0.2617 771.00
Feb 22 2024 0.26295 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 21 2024 0.26295 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 20 2024 0.26295 -0.00182 -0.69% 0.26508 0.26518 0.26259 8.00
Feb 19 2024 0.26477 0.02022 8.27% 0.237 0.26538 0.237 5.00
Feb 18 2024 0.24455 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 17 2024 0.24455 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 16 2024 0.24455 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 15 2024 0.24455 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 14 2024 0.24455 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 13 2024 0.24455 0.00129 0.53% 0.24276 0.24455 0.24276 12.00
Feb 12 2024 0.24326 0.01036 4.45% 0.2411 0.24326 0.2411 6.00
Feb 11 2024 0.2329 0.00 0.00% 0.00000000 0.00000000 0.00000000 200.00
Feb 10 2024 0.2329 0.00 0.00% 0.2329 0.2329 0.2329 0.00
Feb 09 2024 0.2329 0.0087 3.88% 0.2329 0.2329 0.2329 250.00
Feb 08 2024 0.2242 0.00 0.00% 0.2242 0.2242 0.2242 0.00

Your Recent History

COIN
ONTUSD
Ontology
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved