ONT Historical USD Price
Daily close · Mar 8, 2018 → Mar 7, 2019Daily price history
Feb 6, 2019 → Mar 7, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-07 | $0.89860787 | $1.04 | $0.89860787 | $1.01 | $70.76M |
| 2019-03-06 | $0.92048929 | $0.92048929 | $0.8835057 | $0.89811453 | $28.34M |
| 2019-03-05 | $0.79492868 | $0.92082426 | $0.76761207 | $0.91863214 | $47.01M |
| 2019-03-04 | $0.87479282 | $0.87949482 | $0.77686922 | $0.79457399 | $26.19M |
| 2019-03-03 | $0.88051778 | $0.89882141 | $0.86882459 | $0.87423988 | $14.15M |
| 2019-03-02 | $0.92835 | $0.92895786 | $0.86594778 | $0.88188233 | $22.03M |
| 2019-03-01 | $0.8993345 | $0.9493425 | $0.89239267 | $0.93136214 | $26.83M |
| 2019-02-28 | $0.89644571 | $0.94390411 | $0.886114 | $0.89930778 | $38.06M |
| 2019-02-27 | $0.9064306 | $0.91428 | $0.85806634 | $0.89869317 | $38.83M |
| 2019-02-26 | $0.974229 | $1.00 | $0.88537663 | $0.90984614 | $53.65M |
| 2019-02-25 | $0.99032333 | $1.03 | $0.914444 | $0.97195257 | $121.67M |
| 2019-02-24 | $0.9665175 | $1.19 | $0.84559044 | $0.98091667 | $260.04M |
| 2019-02-23 | $0.81398522 | $0.99449486 | $0.80564956 | $0.96559425 | $138.96M |
| 2019-02-22 | $0.7341567 | $0.83364833 | $0.73356121 | $0.81365267 | $55.89M |
| 2019-02-21 | $0.74951313 | $0.76264 | $0.70481213 | $0.73297411 | $28.31M |
| 2019-02-20 | $0.68249603 | $0.75778857 | $0.66078678 | $0.74919844 | $34.40M |
| 2019-02-19 | $0.67874975 | $0.71862 | $0.66833077 | $0.68233442 | $28.81M |
| 2019-02-18 | $0.64755789 | $0.68063167 | $0.63471244 | $0.678789 | $29.03M |
| 2019-02-17 | $0.63002433 | $0.6619375 | $0.62187455 | $0.64776578 | $34.58M |
| 2019-02-16 | $0.67352143 | $0.70685417 | $0.63089278 | $0.63089278 | $64.21M |
| 2019-02-15 | $0.56691363 | $0.67760446 | $0.5625116 | $0.67550738 | $81.54M |
| 2019-02-14 | $0.57616533 | $0.58218488 | $0.55980856 | $0.56693787 | $9.07M |
| 2019-02-13 | $0.57876563 | $0.60662438 | $0.57202813 | $0.57612967 | $14.79M |
| 2019-02-12 | $0.57858373 | $0.58590229 | $0.56412378 | $0.57903186 | $11.72M |
| 2019-02-11 | $0.58599957 | $0.58654929 | $0.56740925 | $0.578787 | $9.57M |
| 2019-02-10 | $0.57849963 | $0.586373 | $0.55802857 | $0.58623314 | $13.35M |
| 2019-02-09 | $0.56371867 | $0.59777388 | $0.55362857 | $0.57847457 | $16.87M |
| 2019-02-08 | $0.51779262 | $0.57329714 | $0.515452 | $0.5633035 | $14.44M |
| 2019-02-07 | $0.51395956 | $0.52782988 | $0.51395956 | $0.51703233 | $7.96M |
| 2019-02-06 | $0.52838735 | $0.53004559 | $0.50689633 | $0.51390611 | $8.92M |