S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ontology (Cryptocurrency:ONTETH)
Ontology (Cryptocurrency:ONTETH) Historical

ONTETH Ontology

0.000075

-0.00000010 (-0.13%)

23:55:08 - Realtime Data

ONTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000076	-0.00000010	-0.13%	0.000076	0.000077	0.000075	14,712.00
Jun 01 2024	0.000076	-0.00000300	-3.82%	0.000079	0.000079	0.000076	12,697.00
May 31 2024	0.000079	-0.00000050	-0.63%	0.000079	0.000079	0.000077	26,478.00
May 30 2024	0.000079	-0.00000200	-2.47%	0.000081	0.000089	0.000079	16,776.00
May 29 2024	0.000081	0.00000010	0.12%	0.000081	0.000087	0.00008	17,233.00
May 28 2024	0.000081	-0.00000050	-0.62%	0.000081	0.000082	0.000079	21,200.00
May 27 2024	0.000081	0.00000100	1.25%	0.000079	0.000082	0.000078	28,758.00
May 26 2024	0.00008	-0.00000300	-3.61%	0.000083	0.000083	0.000079	14,169.00
May 25 2024	0.000083	0.00000100	1.22%	0.000082	0.000083	0.000082	20,565.00
May 24 2024	0.000082	0.00000300	3.79%	0.000079	0.000082	0.000079	20,157.00
May 23 2024	0.000079	-0.00000500	-5.91%	0.000084	0.000085	0.000077	39,756.00
May 22 2024	0.000085	-0.00000080	-0.94%	0.000085	0.000087	0.000084	26,390.00
May 21 2024	0.000085	-0.00000400	-4.46%	0.00009	0.000091	0.000085	25,092.00
May 20 2024	0.00009	-0.00000800	-8.15%	0.000098	0.000102	0.000089	43,868.00
May 19 2024	0.000098	-0.00000300	-2.96%	0.000101	0.000107	0.000098	33,861.00
May 18 2024	0.000101	-0.00000200	-1.94%	0.000103	0.000104	0.000101	25,229.00
May 17 2024	0.000103	-0.00000400	-3.72%	0.000107	0.000108	0.000103	27,647.00
May 16 2024	0.000108	0.00000300	2.88%	0.000104	0.000109	0.000104	25,234.00
May 15 2024	0.000104	0.00000300	2.98%	0.000101	0.000105	0.000099	39,108.00
May 14 2024	0.000101	-0.00000500	-4.73%	0.000106	0.000106	0.0001	24,479.00
May 13 2024	0.000106	-0.00000300	-2.75%	0.000106	0.000109	0.000105	24,110.00
May 12 2024	0.000109	-0.00000100	-0.91%	0.00011	0.000111	0.000109	20,330.00
May 11 2024	0.00011	-0.00000300	-2.66%	0.000113	0.000113	0.00011	24,743.00
May 10 2024	0.000113	-0.00000200	-1.74%	0.000115	0.000117	0.000111	22,913.00
May 09 2024	0.000115	0.00000040	0.35%	0.000114	0.000116	0.000112	24,329.00
May 08 2024	0.000114	0.00000090	0.79%	0.000113	0.000117	0.000112	44,110.00
May 07 2024	0.000113	-0.00000100	-0.87%	0.000115	0.000117	0.000113	27,145.00
May 06 2024	0.000115	-0.00000300	-2.55%	0.000118	0.000118	0.000114	45,054.00
May 05 2024	0.000118	0.00000080	0.69%	0.000117	0.000122	0.000116	49,318.00
May 04 2024	0.000117	0.00	0.00%	0.000116	0.000121	0.000113	76,648.00
May 03 2024	0.000117	0.00000200	1.75%	0.000114	0.00016	0.00011	124,999.00
May 02 2024	0.000114	-0.00000500	-4.20%	0.000119	0.00012	0.000113	31,314.00
May 01 2024	0.000119	-0.00000400	-3.25%	0.000123	0.000125	0.000116	91,300.00
Apr 30 2024	0.000123	-0.00000200	-1.60%	0.000125	0.000131	0.000119	143,522.00
Apr 29 2024	0.000125	0.00000800	6.86%	0.000118	0.000129	0.000118	147,402.00
Apr 28 2024	0.000117	0.00000700	6.35%	0.00011	0.000125	0.000108	220,577.00
Apr 27 2024	0.00011	-0.000013	-10.59%	0.000123	0.000124	0.00011	95,451.00
Apr 26 2024	0.000123	-0.00000300	-2.38%	0.000126	0.000127	0.00012	29,134.00
Apr 25 2024	0.000126	-0.00001	-7.34%	0.000136	0.000141	0.000119	63,652.00
Apr 24 2024	0.000136	0.00000400	3.03%	0.000132	0.000138	0.000115	91,668.00
Apr 23 2024	0.000132	-0.000013	-8.97%	0.000145	0.00016	0.000131	80,007.00
Apr 22 2024	0.000145	0.000018	14.14%	0.000119	0.000151	0.000119	60,994.00
Apr 21 2024	0.000127	0.000012	10.42%	0.000116	0.000135	0.000113	82,799.00
Apr 20 2024	0.000115	-0.00000500	-4.17%	0.00012	0.000131	0.000115	36,407.00
Apr 19 2024	0.00012	0.000012	11.09%	0.000108	0.000134	0.000108	58,213.00
Apr 18 2024	0.000108	0.00001	10.22%	0.000098	0.000112	0.000093	113,931.00
Apr 17 2024	0.000098	-0.00000800	-7.58%	0.000106	0.000107	0.000098	45,608.00
Apr 16 2024	0.000106	0.00000200	1.93%	0.000103	0.00011	0.000097	65,934.00
Apr 15 2024	0.000104	0.00000800	8.37%	0.000098	0.000118	0.000096	78,276.00
Apr 14 2024	0.000096	0.00000050	0.53%	0.000095	0.000097	0.000088	81,168.00
Apr 13 2024	0.000095	-0.000025	-20.83%	0.00012	0.000122	0.00009	113,615.00
Apr 12 2024	0.00012	0.00000900	8.12%	0.00011	0.000139	0.000104	353,633.00
Apr 11 2024	0.000111	0.00000800	7.74%	0.000104	0.000114	0.000102	176,521.00
Apr 10 2024	0.000103	0.00000700	7.23%	0.000097	0.000103	0.000096	76,448.00
Apr 09 2024	0.000097	0.00000020	0.21%	0.000097	0.000099	0.000095	29,242.00
Apr 08 2024	0.000097	0.00000200	2.11%	0.000095	0.000104	0.000094	47,415.00
Apr 07 2024	0.000095	0.00000010	0.11%	0.000095	0.000098	0.000094	39,761.00
Apr 06 2024	0.000095	0.00000040	0.42%	0.000094	0.000095	0.00007	27,670.00
Apr 05 2024	0.000094	-0.00000200	-2.08%	0.000096	0.000097	0.000094	29,137.00
Apr 04 2024	0.000096	0.00000300	3.22%	0.000093	0.000097	0.000087	25,911.00
Apr 03 2024	0.000093	-0.00000200	-2.09%	0.000096	0.000097	0.000092	29,503.00
Apr 02 2024	0.000096	-0.00000200	-2.05%	0.000098	0.000098	0.000094	32,354.00
Apr 01 2024	0.000098	-0.00000300	-2.99%	0.000101	0.000102	0.000095	64,728.00
Mar 31 2024	0.000101	-0.00000200	-1.95%	0.000103	0.000103	0.000086	27,179.00
Mar 30 2024	0.000103	-0.00000400	-3.74%	0.000107	0.000107	0.000102	33,400.00
Mar 29 2024	0.000107	0.00000200	1.91%	0.000105	0.000108	0.000102	45,751.00
Mar 28 2024	0.000105	0.00000400	3.95%	0.000101	0.000105	0.000099	66,207.00
Mar 27 2024	0.000101	-0.00000200	-1.94%	0.000103	0.000104	0.0001	48,036.00
Mar 26 2024	0.000103	0.00000300	2.99%	0.0001	0.000107	0.0001	54,050.00
Mar 25 2024	0.0001	0.00000200	2.03%	0.000099	0.000102	0.000097	87,454.00
Mar 24 2024	0.000098	-0.00000090	-0.91%	0.000099	0.000103	0.000098	55,652.00
Mar 23 2024	0.000099	0.00000200	2.06%	0.000097	0.000107	0.000097	58,618.00
Mar 22 2024	0.000097	0.00000300	3.18%	0.000094	0.000097	0.000092	46,647.00
Mar 21 2024	0.000094	0.00000300	3.28%	0.000092	0.000098	0.000091	56,070.00
Mar 20 2024	0.000092	0.00000060	0.66%	0.000091	0.000095	0.00009	63,289.00
Mar 19 2024	0.000091	-0.00000200	-2.15%	0.000094	0.000094	0.000088	60,673.00
Mar 18 2024	0.000093	0.00000010	0.11%	0.000093	0.000095	0.000091	72,108.00
Mar 17 2024	0.000093	-0.00000020	-0.21%	0.000093	0.000096	0.000091	66,875.00
Mar 16 2024	0.000093	-0.00000300	-3.13%	0.000097	0.000101	0.00009	63,465.00
Mar 15 2024	0.000096	-0.00000500	-4.97%	0.000101	0.000101	0.000093	106,960.00
Mar 14 2024	0.000101	0.00000030	0.30%	0.0001	0.000101	0.000097	73,373.00
Mar 13 2024	0.0001	0.00000400	4.16%	0.000096	0.000104	0.000094	91,243.00
Mar 12 2024	0.000096	0.00000200	2.12%	0.000094	0.000097	0.000072	60,341.00
Mar 11 2024	0.000094	0.00000400	4.41%	0.000092	0.000096	0.000089	105,538.00
Mar 10 2024	0.000091	0.00000010	0.11%	0.000091	0.000092	0.000089	58,345.00
Mar 09 2024	0.000091	-0.00000050	-0.55%	0.000091	0.000092	0.000089	56,775.00
Mar 08 2024	0.000091	-0.00000600	-6.20%	0.000097	0.000098	0.000087	75,322.00
Mar 07 2024	0.000097	0.00000700	7.79%	0.00009	0.000098	0.000088	91,034.00
Mar 06 2024	0.00009	0.00000400	4.64%	0.000086	0.00009	0.00008	113,677.00
Mar 05 2024	0.000086	-0.00000500	-5.50%	0.000091	0.000095	0.000077	103,290.00

Federal Republic of Germ...

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