ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
69,214.11
-0.08%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Ontology (Huobi.pro:ONTUSDT)

  6. Ontology (Huobi.pro:ONTUSDT) Historical

ONTUSDT Ontology

0.3086
-0.0028 (-0.90%)
10:10:30 - Realtime Data

ONTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.3114 0.0034 1.10% 0.3083 0.3131 0.3076 386,517.00
May 24 2024 0.308 -0.0047 -1.50% 0.2983 0.3087 0.2914 463,610.00
May 23 2024 0.3127 -0.003 -0.95% 0.3164 0.318 0.3127 98,814.00
May 22 2024 0.3157 -0.010 -3.07% 0.3256 0.3268 0.3146 303,136.00
May 21 2024 0.3257 -0.0029 -0.88% 0.3283 0.3332 0.3235 146,201.00
May 20 2024 0.3286 0.0268 8.88% 0.3019 0.3295 0.2988 120,785.00
May 19 2024 0.3018 -0.0143 -4.52% 0.3157 0.3167 0.3008 85,438.00
May 18 2024 0.3161 -0.003 -0.94% 0.3197 0.3204 0.3137 103,337.00
May 17 2024 0.3191 0.0026 0.82% 0.3166 0.3242 0.313 129,874.00
May 16 2024 0.3165 0.0014 0.44% 0.3154 0.3282 0.3088 144,590.00
May 15 2024 0.3151 0.0235 8.06% 0.2922 0.318 0.2878 140,558.00
May 14 2024 0.2916 -0.0208 -6.66% 0.3113 0.357 0.2916 149,207.00
May 13 2024 0.3124 -0.0093 -2.89% 0.3215 0.3221 0.3028 136,793.00
May 12 2024 0.3217 0.00 0.00% 0.3217 0.3217 0.3217 0.00
May 11 2024 0.3217 -0.0067 -2.04% 0.3281 0.3309 0.3215 124,045.00
May 10 2024 0.3284 -0.0199 -5.71% 0.3464 0.3574 0.3233 105,208.00
May 09 2024 0.3483 0.0082 2.41% 0.3391 0.3505 0.3306 61,151.00
May 08 2024 0.3401 -0.0121 -3.44% 0.3422 0.3524 0.3374 74,271.00
May 07 2024 0.3522 0.00 0.00% 0.3522 0.3522 0.3522 0.00
May 06 2024 0.3522 -0.0293 -7.68% 0.3684 0.3717 0.3516 40,019.00
May 05 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
May 04 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
May 03 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
May 02 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
May 01 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
Apr 30 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
Apr 29 2024 0.3815 0.00 0.00% 0.3815 0.3815 0.3815 0.00
Apr 28 2024 0.3815 -0.0441 -10.36% 0.3566 0.413 0.351 117,561.00
Apr 27 2024 0.4256 0.00 0.00% 0.4256 0.4256 0.4256 0.00
Apr 26 2024 0.4256 0.00 0.00% 0.4256 0.4256 0.4256 0.00
Apr 25 2024 0.4256 0.00 0.00% 0.4256 0.4256 0.4256 0.00
Apr 24 2024 0.4256 0.00 0.00% 0.4256 0.4256 0.4256 0.00
Apr 23 2024 0.4256 -0.0382 -8.24% 0.4697 0.5177 0.4212 76,019.00
Apr 22 2024 0.4638 0.100 27.49% 0.4068 0.4807 0.4052 87,161.00
Apr 21 2024 0.3638 0.00 0.00% 0.3638 0.3638 0.3638 0.00
Apr 20 2024 0.3638 0.00 0.00% 0.3638 0.3638 0.3638 0.00
Apr 19 2024 0.3638 0.0335 10.14% 0.333 0.386 0.3327 125,240.00
Apr 18 2024 0.3303 0.0202 6.51% 0.2916 0.337 0.2821 122,799.00
Apr 17 2024 0.3101 0.00 0.00% 0.3101 0.3101 0.3101 0.00
Apr 16 2024 0.3101 0.00 0.00% 0.3101 0.3101 0.3101 0.00
Apr 15 2024 0.3101 0.00 0.00% 0.3101 0.3101 0.3101 0.00
Apr 14 2024 0.3101 -0.0581 -15.78% 0.2852 0.3133 0.2693 172,238.00
Apr 13 2024 0.3682 0.00 0.00% 0.3682 0.3682 0.3682 0.00
Apr 12 2024 0.3682 0.00 0.00% 0.3682 0.3682 0.3682 0.00
Apr 11 2024 0.3682 0.00 0.00% 0.3682 0.3682 0.3682 0.00
Apr 10 2024 0.3682 0.0076 2.11% 0.3393 0.3689 0.3363 276,135.00
Apr 09 2024 0.3606 0.00 0.00% 0.3606 0.3606 0.3606 0.00
Apr 08 2024 0.3606 0.0331 10.11% 0.3274 0.3672 0.3197 297,443.00
Apr 07 2024 0.3275 0.0092 2.89% 0.3182 0.3302 0.3169 172,930.00
Apr 06 2024 0.3183 0.0054 1.73% 0.3121 0.3214 0.3109 264,851.00
Apr 05 2024 0.3129 -0.0081 -2.52% 0.3196 0.3222 0.3022 266,427.00
Apr 04 2024 0.321 0.0125 4.05% 0.308 0.3286 0.3048 189,494.00
Apr 03 2024 0.3085 -0.0049 -1.56% 0.3137 0.3212 0.3025 145,688.00
Apr 02 2024 0.3134 -0.0598 -16.02% 0.3413 0.3414 0.3084 227,960.00
Apr 01 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 31 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 30 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 29 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 28 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 27 2024 0.3732 0.00 0.00% 0.3732 0.3732 0.3732 0.00
Mar 26 2024 0.3732 0.0397 11.90% 0.3683 0.3826 0.3594 159,246.00
Mar 25 2024 0.3335 0.00 0.00% 0.3335 0.3335 0.3335 0.00
Mar 24 2024 0.3335 0.00 0.00% 0.3335 0.3335 0.3335 0.00
Mar 23 2024 0.3335 0.0087 2.68% 0.324 0.3597 0.3228 481,991.00
Mar 22 2024 0.3248 -0.0046 -1.40% 0.3292 0.3371 0.314 862,575.00
Mar 21 2024 0.3294 0.0061 1.89% 0.3474 0.3474 0.3177 272,035.00
Mar 20 2024 0.3233 0.0302 10.30% 0.295 0.3291 0.2796 776,639.00
Mar 19 2024 0.2931 -0.0376 -11.37% 0.3306 0.3341 0.2868 777,604.00
Mar 18 2024 0.3307 -0.0108 -3.16% 0.3398 0.3436 0.3196 626,410.00
Mar 17 2024 0.3415 0.0115 3.48% 0.3326 0.3453 0.3134 651,365.00
Mar 16 2024 0.330 -0.0305 -8.46% 0.3604 0.3724 0.3219 639,888.00
Mar 15 2024 0.3605 -0.0305 -7.80% 0.3919 0.395 0.3344 760,395.00
Mar 14 2024 0.391 -0.0089 -2.23% 0.4003 0.401 0.3648 484,911.00
Mar 13 2024 0.3999 0.0177 4.63% 0.381 0.4135 0.3758 140,011.00
Mar 12 2024 0.3822 0.0002 0.05% 0.3847 0.3853 0.3501 159,873.00
Mar 11 2024 0.382 0.0298 8.46% 0.353 0.3857 0.3328 157,171.00
Mar 10 2024 0.3522 -0.0204 -5.48% 0.353 0.3606 0.3422 116,983.00
Mar 09 2024 0.3726 0.00 0.00% 0.3726 0.3726 0.3726 0.00
Mar 08 2024 0.3726 0.00 0.00% 0.3726 0.3726 0.3726 0.00
Mar 07 2024 0.3726 0.0286 8.31% 0.3494 0.3772 0.3311 189,344.00
Mar 06 2024 0.344 0.0378 12.34% 0.3076 0.344 0.2922 189,712.00
Mar 05 2024 0.3062 -0.0247 -7.46% 0.3281 0.3502 0.268 304,160.00
Mar 04 2024 0.3309 0.0214 6.91% 0.3096 0.3499 0.3067 432,852.00
Mar 03 2024 0.3095 -0.011 -3.43% 0.3171 0.3172 0.2765 411,279.00
Mar 02 2024 0.3205 0.0229 7.69% 0.3002 0.3206 0.2946 418,273.00
Mar 01 2024 0.2976 0.0157 5.57% 0.2832 0.2978 0.2824 393,964.00
Feb 29 2024 0.2819 0.0122 4.52% 0.269 0.2931 0.2688 458,222.00
Feb 28 2024 0.2697 0.00 0.00% 0.2697 0.2697 0.2697 0.00
Feb 27 2024 0.2697 0.0057 2.16% 0.2652 0.2719 0.2637 393,830.00
Feb 26 2024 0.264 0.0077 3.00% 0.2612 0.2662 0.2546 238,751.00
Feb 24 2024 0.2563 0.00 0.00% 0.2563 0.2563 0.2563 0.00
Feb 23 2024 0.2563 0.00 0.00% 0.2563 0.2563 0.2563 0.00

Your Recent History

HUOB
ONTUSDT
Ontology
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved