ONTUSD

Ontology Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ontology ONTUSD CEX.IO 204,983,439 Not Mineable
  Change % Change Current Price Bid Offer
-0.0157 -6.28% 0.2342 0.2369 0.2483
Open High Low Prev. Close 52 Week Range
0.2495 0.2495 0.2342 0.2499 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
CEX.IO 13:01:10 421.24 0.2342 USD
Price x Volume Volume Base Symbol Related Pairs
104.71 445.52 ONT ONTEUR ONTGBP ONTBTC

ONTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ONTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.2499 0.0223 9.80% 0.2369 0.2499 0.2369 793.00
Jun 23 2022 0.2276 0.00 0.00% 0.2276 0.2276 0.2276 0.00
Jun 22 2022 0.2276 0.00 0.00% 0.2276 0.2276 0.2276 0.00
Jun 21 2022 0.2276 0.006 2.71% 0.2288 0.233 0.2238 2,480.00
Jun 20 2022 0.2216 -0.0048 -2.12% 0.2287 0.2287 0.2216 145.00
Jun 19 2022 0.2264 0.0189 9.11% 0.1998 0.2293 0.1956 1,608.00
Jun 18 2022 0.2075 -0.003 -1.43% 0.200 0.210 0.1932 2,351.00
Jun 17 2022 0.2105 0.00 0.00% 0.2105 0.2105 0.2105 0.00
Jun 16 2022 0.2105 0.0083 4.10% 0.2368 0.2368 0.2105 621.00
Jun 15 2022 0.2022 -0.0118 -5.51% 0.214 0.214 0.202 748.00
Jun 14 2022 0.214 -0.010 -4.46% 0.2086 0.2381 0.155 10,025.00
Jun 13 2022 0.224 -0.0234 -9.46% 0.2469 0.2469 0.150 17,591.00
Jun 12 2022 0.2474 -0.0027 -1.08% 0.2496 0.3069 0.2339 5,833.00
Jun 11 2022 0.2501 -0.0252 -9.15% 0.2786 0.313 0.2465 16,358.00
Jun 10 2022 0.2753 -0.0203 -6.87% 0.295 0.2979 0.2753 2,116.00
Jun 09 2022 0.2956 -0.0017 -0.57% 0.2967 0.3055 0.2931 1,846.00
Jun 08 2022 0.2973 -0.0091 -2.97% 0.3038 0.3081 0.2934 3,108.00
Jun 07 2022 0.3064 -0.0063 -2.01% 0.310 0.3133 0.2907 4,755.00
Jun 06 2022 0.3127 0.0201 6.87% 0.2962 0.3489 0.2962 10,944.00
Jun 05 2022 0.2926 0.0119 4.24% 0.2773 0.299 0.2762 4,423.00
Jun 04 2022 0.2807 0.0024 0.86% 0.2777 0.2815 0.2732 1,552.00
Jun 03 2022 0.2783 -0.0166 -5.63% 0.2913 0.2941 0.2729 4,948.00
Jun 02 2022 0.2949 0.0135 4.80% 0.278 0.3148 0.2773 14,095.00
Jun 01 2022 0.2814 -0.0134 -4.55% 0.2936 0.3015 0.2756 8,734.00
May 31 2022 0.2948 0.0048 1.66% 0.2906 0.295 0.2799 5,171.00
May 30 2022 0.290 0.0214 7.97% 0.2703 0.290 0.2703 2,666.00
May 29 2022 0.2686 0.0046 1.74% 0.2634 0.2712 0.2601 1,880.00
May 28 2022 0.264 0.005 1.93% 0.2614 0.2691 0.2589 3,745.00
May 27 2022 0.259 -0.0072 -2.70% 0.2651 0.270 0.2555 13,963.00
May 26 2022 0.2662 -0.0206 -7.18% 0.2904 0.2922 0.2601 6,934.00
May 25 2022 0.2868 -0.0007 -0.24% 0.2881 0.293 0.2834 4,103.00
See More Historical Prices »


Your Recent History
CXIO
ONTUSD
Ontology
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.