Ontology Historical Data - ONTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTEUR	CEX.IO	304,987,034	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.020	-5.86%	0.3215	0.3115	0.3415

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.3315	0.3315	0.3215	0.3415	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
CEX.IO	02:09:17	100.00	0.3215	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
65.30	200.00	ONT	ONTUSD	ONTGBP	ONTBTC

ONTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ONTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.3415	-0.020	-5.53%	0.3815	0.3815	0.3415	400.00
Apr 29 2024	0.3615	0.00	0.00%	0.3815	0.3815	0.3615	200.00
Apr 28 2024	0.3615	0.010	2.84%	0.3315	0.3615	0.3315	300.00
Apr 27 2024	0.3515	0.00	0.00%	0.3515	0.3515	0.3515	100.00
Apr 26 2024	0.3515	-0.020	-5.38%	0.3615	0.3615	0.3515	200.00
Apr 25 2024	0.3715	-0.020	-5.11%	0.3815	0.3915	0.3715	500.00
Apr 24 2024	0.3915	-0.010	-2.49%	0.3915	0.3915	0.3915	100.00
Apr 23 2024	0.4015	-0.020	-4.74%	0.4015	0.4015	0.4015	100.00
Apr 22 2024	0.4215	0.050	13.46%	0.3915	0.4215	0.3915	300.00
Apr 21 2024	0.3715	0.030	8.78%	0.3615	0.3915	0.3615	392.00
Apr 20 2024	0.3415	0.00	0.00%	0.3615	0.3718	0.3415	400.00
Apr 19 2024	0.3415	0.030	9.63%	0.3315	0.3615	0.3315	500.00
Apr 18 2024	0.3115	0.030	10.66%	0.2715	0.3115	0.2615	500.00
Apr 17 2024	0.2815	-0.030	-9.63%	0.2915	0.2915	0.2815	200.00
Apr 16 2024	0.3115	0.030	10.66%	0.2815	0.3115	0.2815	500.00
Apr 15 2024	0.2815	0.00	0.00%	0.3015	0.3215	0.2815	600.00
Apr 14 2024	0.2815	-0.010	-3.43%	0.2815	0.2815	0.2815	100.00
Apr 13 2024	0.2915	-0.060	-17.07%	0.3415	0.3515	0.2915	700.00
Apr 12 2024	0.3515	0.030	9.33%	0.3815	0.400	0.3515	440.00
Apr 11 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	0.00
Apr 10 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	0.00
Apr 09 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	0.00
Apr 08 2024	0.3215	0.040	14.21%	0.3215	0.3215	0.3215	100.00
Apr 07 2024	0.2815	0.00	0.00%	0.2815	0.2815	0.2815	0.00
Apr 06 2024	0.2815	0.00	0.00%	0.2815	0.2815	0.2815	0.00
Apr 05 2024	0.2815	0.00	0.00%	0.2815	0.2815	0.2815	77.00
Apr 04 2024	0.2815	0.00	0.00%	0.2815	0.2815	0.2815	0.00
Apr 03 2024	0.2815	-0.020	-6.63%	0.2815	0.2815	0.2815	145.00
Apr 02 2024	0.3015	-0.020	-6.22%	0.3015	0.3015	0.3015	100.00
Apr 01 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	100.00
Mar 30 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	0.00
Mar 29 2024	0.3215	0.00	0.00%	0.3215	0.3215	0.3215	0.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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