Ontology Historical Data - ONTUSD

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTUSD	Crypto	383,574,307	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.0863	-16.84%	0.4261	0.4274	0.4288

Open	High	Low	Prev. Close	52 Week Range
0.5124	0.5124	0.42042	0.5124	0.1528 - 0.5152

Exchange	Time	Size	Trade Price	Currency
CRTO	03:28:45	1.00	0.4215	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,664.51	3,906.86	ONT	ONTEUR	ONTGBP	ONTBTC

ONTUSD Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.280	0.5152	0.280	1,586.18	0.1461	52.18%
1 Month	0.3666	0.5152	0.260	1,711.86	0.0595	16.23%
3 Months	0.2294	0.5152	0.2221	1,484.11	0.1967	85.75%
6 Months	0.165	0.5152	0.165	5,190.40	0.2611	158.24%
1 Year	0.2501	0.5152	0.1528	4,095.60	0.176	70.37%
3 Years	1.58	2.88	0.1368	30,735.34	-1.15	-73.03%
5 Years	1.17	50.00	0.1368	570,319.69	-0.740361	-63.47%

ONTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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