Ontology Historical Data - ONTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTGBP	Crypto	331,542,871	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.02396	8.44%	0.307921	0.307921	0.30945

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.284691	0.332376	0.278304	0.28396	0.078065 - 0.592

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:05:40	956.00	0.307921	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
291,055.09	934,956.42	ONT	ONTEUR	ONTUSD	ONTBTC

ONTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.294655	0.578247	0.211314	1,230,547.50	0.013266	4.50%
1 Month	0.284235	0.581745	0.211314	1,229,005.30	0.023686	8.33%
3 Months	0.18298	0.592	0.173518	660,740.06	0.124941	68.28%
6 Months	0.159153	0.592	0.147944	671,253.37	0.148768	93.48%
1 Year	0.193711	0.592	0.078065	525,359.03	0.11421	58.96%
3 Years	1.27	2.10	0.078065	2,228,243.31	-0.963731	-75.79%
5 Years	0.866806	1,060.47	0.002269	5,322,405.63	-0.558885	-64.48%

ONTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.28672	-0.02265	-7.32%	0.308845	0.30995	0.283346	587,393.00
27 Apr 2024	0.30937	-0.008661	-2.72%	0.319132	0.319501	0.298699	644,417.00
26 Apr 2024	0.318031	-0.024475	-7.15%	0.335966	0.350064	0.299589	1,215,297.00
25 Apr 2024	0.342506	0.000704	0.21%	0.353067	0.354799	0.331766	1,414,773.00
24 Apr 2024	0.341802	-0.035236	-9.35%	0.378057	0.406161	0.337847	1,867,881.00
23 Apr 2024	0.377038	0.053571	16.56%	0.232768	0.578247	0.211314	1,039,282.00
22 Apr 2024	0.323466	0.027242	9.20%	0.294655	0.343077	0.288031	1,844,785.00
21 Apr 2024	0.296225	-0.001159	-0.39%	0.291973	0.321576	0.288273	815,315.00
20 Apr 2024	0.297383	0.032734	12.37%	0.269499	0.315087	0.269229	2,996,477.00
19 Apr 2024	0.26465	0.030573	13.06%	0.236415	0.275478	0.220684	1,766,429.00
18 Apr 2024	0.234076	-0.026909	-10.31%	0.261059	0.263325	0.232825	492,199.00
17 Apr 2024	0.260985	0.004715	1.84%	0.256708	0.270556	0.23525	1,091,412.00
16 Apr 2024	0.25627	0.006041	2.41%	0.232768	0.293607	0.211314	2,929,970.00
15 Apr 2024	0.250229	0.016068	6.86%	0.232768	0.250662	0.211314	1,894,128.00
14 Apr 2024	0.234161	-0.080108	-25.49%	0.314803	0.314803	0.217919	2,347,195.00
13 Apr 2024	0.314269	0.006724	2.19%	0.305376	0.386605	0.292168	6,704,708.00
12 Apr 2024	0.307545	0.014606	4.99%	0.294431	0.314676	0.286527	1,912,869.00
11 Apr 2024	0.292939	0.025674	9.61%	0.266729	0.292939	0.265991	566,900.00
10 Apr 2024	0.267266	-0.014636	-5.19%	0.28444	0.284739	0.26637	185,292.00
09 Apr 2024	0.281902	0.024228	9.40%	0.244433	0.579586	0.239874	643,990.00
08 Apr 2024	0.257674	0.007304	2.92%	0.251159	0.25996	0.24948	120,139.00
07 Apr 2024	0.25037	0.002664	1.08%	0.247543	0.254518	0.245784	64,619.00
06 Apr 2024	0.247706	-0.005553	-2.19%	0.252731	0.254789	0.239768	117,106.00
05 Apr 2024	0.253259	0.008592	3.51%	0.244433	0.259427	0.239874	224,650.00
04 Apr 2024	0.244667	-0.005366	-2.15%	0.248958	0.255764	0.239704	215,323.00
03 Apr 2024	0.250032	-0.0236	-8.62%	0.271303	0.273006	0.245464	325,641.00
02 Apr 2024	0.273632	-0.0142	-4.93%	0.286639	0.581745	0.265064	216,996.00
01 Apr 2024	0.287832	0.002752	0.97%	0.284235	0.291793	0.284235	166,948.00
31 Mar 2024	0.28508	-0.013139	-4.41%	0.295957	0.298075	0.283778	198,484.00
30 Mar 2024	0.298219	0.0027	0.91%	0.292899	0.299557	0.284341	238,655.00
29 Mar 2024	0.295519	0.014181	5.04%	0.282532	0.297346	0.275158	263,089.00

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