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
COIN
Ontology (Cryptocurrency:ONTEUR)
Ontology (Cryptocurrency:ONTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTEUR	Crypto	358,512,799	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0149	-4.14%	0.34481	0.34369	0.34503

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.35971	0.36415	0.3423	0.35971	0.13638 - 0.48674

Exchange	Last Trade	Size	Trade Price	Currency
BITV	09:22:27	0.395704	0.34481	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
76,629.69	219,587.29	ONT	ONTUSD	ONTGBP	ONTBTC

ONTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.34274	0.48674	0.33053	1,392,935.38	0.00207	0.60%
1 Month	0.34619	0.48674	0.24001	1,652,342.02	-0.00138	-0.40%
3 Months	0.2149	0.48674	0.2015	659,532.27	0.12991	60.45%
6 Months	0.17939	0.48674	0.149	573,233.52	0.16542	92.21%
1 Year	0.22025	0.48674	0.13638	350,708.36	0.12456	56.55%
3 Years	1.37	2.39	0.050	194,623.99	-1.03	-74.83%
5 Years	0.921559	2.39	0.050	603,302.55	-0.576749	-62.58%

ONTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.35971	-0.01179	-3.17%	0.36945	0.37383	0.34731	664,914.00
Apr 25 2024	0.3715	-0.01824	-4.68%	0.39499	0.41469	0.36926	823,025.00
Apr 24 2024	0.38974	-0.06526	-14.34%	0.40527	0.41555	0.38323	3,495,675.00
Apr 23 2024	0.455	0.0335	7.95%	0.43936	0.48674	0.43136	672,396.00
Apr 22 2024	0.4215	0.0457	12.16%	0.3915	0.4215	0.3915	195,095.00
Apr 21 2024	0.3758	0.0343	10.04%	0.34551	0.39896	0.333	3,722,178.00
Apr 20 2024	0.3415	-0.00363	-1.05%	0.34274	0.3718	0.33053	177,263.00
Apr 19 2024	0.34513	0.03363	10.80%	0.31168	0.3739	0.31168	6,169,418.00
Apr 18 2024	0.3115	0.038	13.89%	0.27471	0.3115	0.2615	8,584.00
Apr 17 2024	0.2735	-0.03313	-10.80%	0.29939	0.30538	0.27222	812,097.00
Apr 16 2024	0.30663	0.0069	2.30%	0.29939	0.31899	0.2743	2,158,383.00
Apr 15 2024	0.29973	0.00894	3.07%	0.29553	0.34704	0.27989	5,735,513.00
Apr 14 2024	0.29079	0.01468	5.32%	0.26932	0.2926	0.24758	1,612,092.00
Apr 13 2024	0.27611	-0.08645	-23.84%	0.37178	0.37406	0.24001	3,134,601.00
Apr 12 2024	0.36256	0.00392	1.09%	0.34447	0.45749	0.330	12,834,978.00
Apr 11 2024	0.35864	0.01819	5.34%	0.34447	0.3746	0.33381	2,654,214.00
Apr 10 2024	0.34045	0.02718	8.68%	0.31327	0.34122	0.310	205,862.00
Apr 09 2024	0.31327	-0.01585	-4.82%	0.33186	0.33186	0.31029	94,769.00
Apr 08 2024	0.32912	0.02697	8.93%	0.29795	0.33844	0.295	420,414.00
Apr 07 2024	0.30215	0.01007	3.45%	0.29554	0.3062	0.29554	70,365.00
Apr 06 2024	0.29208	0.00222	0.77%	0.28919	0.29208	0.28905	300.00
Apr 05 2024	0.28986	-0.00282	-0.96%	0.28641	0.29723	0.280	54,763.00
Apr 04 2024	0.29268	0.00627	2.19%	0.28641	0.30318	0.28273	39,692.00
Apr 03 2024	0.28641	-0.00917	-3.10%	0.29119	0.29934	0.280	39,286.00
Apr 02 2024	0.29558	-0.02384	-7.46%	0.31942	0.3215	0.28623	253,723.00
Apr 01 2024	0.31942	-0.0143	-4.29%	0.33864	0.34021	0.30905	119,657.00
Mar 31 2024	0.33372	0.00086	0.26%	0.3351	0.33558	0.33372	6,036.00
Mar 30 2024	0.33286	-0.00675	-1.99%	0.34619	0.34986	0.33211	90,271.00
Mar 29 2024	0.33961	-0.00658	-1.90%	0.34248	0.34248	0.33909	8,403.00
Mar 28 2024	0.34619	0.02015	6.18%	0.32604	0.34865	0.320	83,894.00
Mar 27 2024	0.32604	-0.01721	-5.01%	0.33622	0.34612	0.32113	52,739.00

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