Ontology Historical Data - ONTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTGBP	Crypto	304,987,034	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.013935	-4.68%	0.284004	0.282141	0.289125

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.297583	0.299178	0.267101	0.297939	0.078065 - 0.592

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:40:37	288.00	0.283245	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
144,985.56	522,214.74	ONT	ONTEUR	ONTUSD	ONTBTC

ONTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.353067	0.573959	0.211314	1,144,833.88	-0.069063	-19.56%
1 Month	0.248958	0.579586	0.211314	1,351,947.03	0.035046	14.08%
3 Months	0.175777	0.592	0.173518	703,558.77	0.108227	61.57%
6 Months	0.15304	0.592	0.147944	676,295.57	0.130964	85.58%
1 Year	0.212069	0.592	0.078065	535,138.09	0.071935	33.92%
3 Years	1.34	2.10	0.078065	2,181,284.96	-1.05	-78.78%
5 Years	0.862523	1,060.47	0.002269	5,314,800.41	-0.578519	-67.07%

ONTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.29455	-0.025628	-8.00%	0.320777	0.325829	0.288029	1,022,241.00
Apr 29 2024	0.320179	0.01508	4.94%	0.232768	0.573959	0.211314	2,127,975.00
Apr 28 2024	0.305098	0.018378	6.41%	0.284691	0.332376	0.278304	1,001,738.00
Apr 27 2024	0.28672	-0.02265	-7.32%	0.308845	0.30995	0.283346	587,393.00
Apr 26 2024	0.30937	-0.008661	-2.72%	0.319132	0.319501	0.298699	644,417.00
Apr 25 2024	0.318031	-0.024475	-7.15%	0.335966	0.350064	0.299589	1,215,297.00
Apr 24 2024	0.342506	0.000704	0.21%	0.353067	0.354799	0.331766	1,414,773.00
Apr 23 2024	0.341802	-0.035236	-9.35%	0.378057	0.406161	0.337847	1,867,881.00
Apr 22 2024	0.377038	0.053571	16.56%	0.232768	0.578247	0.211314	1,039,282.00
Apr 21 2024	0.323466	0.027242	9.20%	0.294655	0.343077	0.288031	1,844,785.00
Apr 20 2024	0.296225	-0.001159	-0.39%	0.291973	0.321576	0.288273	815,315.00
Apr 19 2024	0.297383	0.032734	12.37%	0.269499	0.315087	0.269229	2,996,477.00
Apr 18 2024	0.26465	0.030573	13.06%	0.236415	0.275478	0.220684	1,766,429.00
Apr 17 2024	0.234076	-0.026909	-10.31%	0.261059	0.263325	0.232825	492,199.00
Apr 16 2024	0.260985	0.004715	1.84%	0.256708	0.270556	0.23525	1,091,412.00
Apr 15 2024	0.25627	0.006041	2.41%	0.232768	0.293607	0.211314	2,929,970.00
Apr 14 2024	0.250229	0.016068	6.86%	0.232768	0.250662	0.211314	1,894,128.00
Apr 13 2024	0.234161	-0.080108	-25.49%	0.314803	0.314803	0.217919	2,347,195.00
Apr 12 2024	0.314269	0.006724	2.19%	0.305376	0.386605	0.292168	6,704,708.00
Apr 11 2024	0.307545	0.014606	4.99%	0.294431	0.314676	0.286527	1,912,869.00
Apr 10 2024	0.292939	0.025674	9.61%	0.266729	0.292939	0.265991	566,900.00
Apr 09 2024	0.267266	-0.014636	-5.19%	0.28444	0.284739	0.26637	185,292.00
Apr 08 2024	0.281902	0.024228	9.40%	0.244433	0.579586	0.239874	643,990.00
Apr 07 2024	0.257674	0.007304	2.92%	0.251159	0.25996	0.24948	120,139.00
Apr 06 2024	0.25037	0.002664	1.08%	0.247543	0.254518	0.245784	64,619.00
Apr 05 2024	0.247706	-0.005553	-2.19%	0.252731	0.254789	0.239768	117,106.00
Apr 04 2024	0.253259	0.008592	3.51%	0.244433	0.259427	0.239874	224,650.00
Apr 03 2024	0.244667	-0.005366	-2.15%	0.248958	0.255764	0.239704	215,323.00
Apr 02 2024	0.250032	-0.0236	-8.62%	0.271303	0.273006	0.245464	325,641.00
Apr 01 2024	0.273632	-0.0142	-4.93%	0.286639	0.581745	0.265064	216,996.00
Mar 31 2024	0.287832	0.002752	0.97%	0.284235	0.291793	0.284235	166,948.00
Mar 30 2024	0.28508	-0.013139	-4.41%	0.295957	0.298075	0.283778	198,484.00

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