Ontology More Historical Data - ONTUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
CXIO
Ontology (CEX.IO:ONTUSD)
Ontology (CEX.IO:ONTUSD) Historical

ONTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4261	-0.0863	-16.84%	0.4263	0.4265	0.4253	3,900.00
Apr 23 2024	0.5124	0.0675	15.17%	0.478	0.5152	0.478	2,212.00
Apr 22 2024	0.4449	0.0383	9.42%	0.4102	0.4482	0.4102	1,887.00
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%	0.3521	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	0.322	0.322	350.00
Apr 15 2024	0.3208	0.0348	12.17%	0.3204	0.3208	0.3204	1,134.00
Apr 14 2024	0.286	0.00	0.00%	0.286	0.286	0.286	0.00
Apr 13 2024	0.286	-0.1037	-26.61%	0.360	0.360	0.260	4,272.00
Apr 12 2024	0.3897	-0.0003	-0.08%	0.400	0.481	0.3897	4,900.00
Apr 11 2024	0.390	0.070	21.88%	0.3825	0.390	0.3825	2,575.00
Apr 10 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 09 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 08 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 07 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 06 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 05 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 04 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 03 2024	0.320	0.00	0.00%	0.320	0.320	0.320	0.00
Apr 02 2024	0.320	-0.0466	-12.71%	0.3264	0.3264	0.320	3,301.00
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%	0.380	0.380	0.380	0.00
Mar 28 2024	0.380	0.00	0.00%	0.380	0.380	0.380	0.00
Mar 27 2024	0.380	0.00	0.00%	0.380	0.380	0.380	0.00
Mar 26 2024	0.380	0.0421	12.46%	0.380	0.380	0.380	1,000.00
Mar 25 2024	0.3379	0.00	0.00%	0.3379	0.3379	0.3379	0.00
Mar 24 2024	0.3379	0.00	0.00%	0.3379	0.3379	0.3379	0.00
Mar 23 2024	0.3379	0.0499	17.33%	0.3379	0.3379	0.3379	2.00
Mar 22 2024	0.288	0.00	0.00%	0.288	0.288	0.288	0.00
Mar 21 2024	0.288	0.00	0.00%	0.288	0.288	0.288	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%	0.2961	0.3045	0.288	259.00
Mar 18 2024	0.3236	-0.0182	-5.32%	0.3236	0.3236	0.3236	54.00
Mar 17 2024	0.3418	0.0177	5.46%	0.3331	0.3419	0.3245	4,335.00
Mar 16 2024	0.3241	-0.0303	-8.55%	0.3501	0.3501	0.3241	169.00
Mar 15 2024	0.3544	-0.0156	-4.22%	0.351	0.3544	0.3451	896.00
Mar 14 2024	0.370	-0.0347	-8.57%	0.390	0.390	0.370	1,860.00
Mar 13 2024	0.4047	0.0265	7.01%	0.3827	0.4085	0.3803	5,395.00
Mar 12 2024	0.3782	-0.0063	-1.64%	0.3776	0.3782	0.3528	1,951.00
Mar 11 2024	0.3845	0.0207	5.69%	0.3477	0.3845	0.3477	3,418.00
Mar 10 2024	0.3638	0.00	0.00%	0.3638	0.3638	0.3638	0.00
Mar 09 2024	0.3638	0.00	0.00%	0.3638	0.3638	0.3638	0.00
Mar 08 2024	0.3638	0.00	0.00%	0.3638	0.3638	0.3638	0.00
Mar 07 2024	0.3638	0.0417	12.95%	0.3443	0.3638	0.3443	2,248.00
Mar 06 2024	0.3221	-0.0037	-1.14%	0.3232	0.3232	0.3175	182.00
Mar 05 2024	0.3258	-0.0015	-0.46%	0.3258	0.3258	0.3258	791.00
Mar 04 2024	0.3273	0.0182	5.89%	0.350	0.350	0.3272	1,048.00
Mar 03 2024	0.3091	-0.0087	-2.74%	0.2976	0.3091	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%	0.2798	0.2925	0.2798	818.00
Feb 28 2024	0.2643	-0.0061	-2.26%	0.2724	0.2851	0.2643	3,726.00
Feb 27 2024	0.2704	0.0023	0.86%	0.2669	0.2704	0.2669	540.00
Feb 26 2024	0.2681	0.0064	2.45%	0.263	0.2681	0.2616	1,580.00
Feb 25 2024	0.2617	0.00	0.00%	0.2617	0.2617	0.2617	0.00
Feb 24 2024	0.2617	0.00	0.00%	0.2617	0.2617	0.2617	0.00
Feb 23 2024	0.2617	0.0247	10.42%	0.2617	0.2617	0.2617	771.00
Feb 22 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 21 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 20 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 19 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 18 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 17 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 16 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 15 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 14 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 13 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 12 2024	0.237	0.00	0.00%	0.237	0.237	0.237	0.00
Feb 11 2024	0.237	0.0041	1.76%	0.237	0.237	0.237	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
Feb 07 2024	0.2242	-0.0052	-2.27%	0.2242	0.2242	0.2242	89.00
Feb 06 2024	0.2294	0.00	0.00%	0.2294	0.2294	0.2294	0.00
Feb 05 2024	0.2294	0.00	0.00%	0.2294	0.2294	0.2294	0.00
Feb 04 2024	0.2294	0.00	0.00%	0.2294	0.2294	0.2294	0.00
Feb 03 2024	0.2294	0.00	0.00%	0.2294	0.2294	0.2294	0.00
Feb 02 2024	0.2294	-0.0049	-2.09%	0.2294	0.2294	0.2294	3,000.00
Feb 01 2024	0.2343	0.00	0.00%	0.2343	0.2343	0.2343	0.00
Jan 31 2024	0.2343	0.00	0.00%	0.2343	0.2343	0.2343	0.00
Jan 30 2024	0.2343	0.00	0.00%	0.2343	0.2343	0.2343	0.00
Jan 29 2024	0.2343	-0.0011	-0.47%	0.2343	0.2343	0.2343	19.00
Jan 28 2024	0.2354	0.00	0.00%	0.2354	0.2354	0.2354	0.00
Jan 27 2024	0.2354	0.0108	4.81%	0.2354	0.2354	0.2354	5.00
Jan 25 2024	0.2246	0.00	0.00%	0.2246	0.2246	0.2246	0.00

Delayed Upgrade Clock