Australia markets closed

Ontology AUD (ONT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.438408-0.000542 (-0.12%)
As of 12:18PM UTC. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20240.4294340.4384090.4296780.4384080.43840813,904,286
03 June 20240.4319950.4398060.4244350.4278920.42789211,320,355
02 June 20240.4409170.4409170.4315050.4319940.4319948,772,329
01 June 20240.4462010.4459840.4317650.4409170.44091713,038,666
31 May 20240.4615920.4645380.4424090.4462010.44620115,680,748
30 May 20240.4674480.4889950.4612910.4615920.46159220,933,348
29 May 20240.4751990.4752300.4582080.4674480.46744816,856,339
28 May 20240.4614550.4801320.4581670.4751980.47519816,835,280
27 May 20240.4685020.4702610.4570790.4614550.46145515,371,722
26 May 20240.4636490.4705710.4633300.4685020.46850214,121,950
25 May 20240.4520520.4638530.4409040.4636490.46364919,312,750
24 May 20240.4767340.4796750.4349540.4520520.45205234,198,863
23 May 20240.4881670.4898390.4723980.4767340.47673419,609,668
22 May 20240.4918820.4999400.4849720.4881670.48816728,127,736
21 May 20240.4498030.4940640.4461200.4918870.49188726,888,339
20 May 20240.4709540.4718760.4487340.4498030.44980313,564,610
19 May 20240.4760510.4777970.4676150.4709540.47095414,707,717
18 May 20240.4736330.4853320.4685650.4760510.47605121,616,525
17 May 20240.4694440.4905630.4628160.4736330.47363331,359,051
16 May 20240.4374310.4719970.4333390.4694280.46942827,843,840
15 May 20240.4704360.4746770.4368830.4374310.43743131,629,584
14 May 20240.4843240.4854630.4573400.4704360.47043623,915,213
13 May 20240.4837300.4939140.4837830.4843240.48432411,582,151
12 May 20240.4942270.4985180.4831320.4837300.48373015,830,884
11 May 20240.5252790.5385590.4871380.4942270.49422733,129,831
10 May 20240.5151840.5297670.5018700.5252750.52527524,890,422
09 May 20240.5160990.5357590.5096380.5151840.51518438,034,505
08 May 20240.5315350.5399780.5159610.5160990.51609938,475,983
07 May 20240.5594880.5624250.5305890.5315350.53153556,411,071
06 May 20240.5517940.5734480.5513450.5594880.559488103,165,540
05 May 20240.5472350.5739160.5316410.5517940.551794109,158,894
04 May 20240.5184230.5540900.4952120.5472350.547235112,058,807
03 May 20240.5432610.5433300.5113900.5184230.51842354,865,186
02 May 20240.5747030.5813590.5134250.5432610.543261118,766,739
01 May 20240.6122670.6241660.5547600.5747030.574703190,901,103
30 Apr 20240.5846060.6393020.5771010.6122650.612265256,992,851
29 Apr 20240.5492280.6342570.5380120.5846060.584606230,956,309
28 Apr 20240.5903210.5911500.5471740.5492280.54922855,660,631
27 Apr 20240.6108980.6104530.5707120.5903210.59032176,002,170
26 Apr 20240.6598240.6750950.6086300.6108980.610898153,327,417
25 Apr 20240.6574110.6845770.6329090.6599190.659919243,405,040
24 Apr 20240.7208190.7766590.6498470.6574110.657411517,847,204
23 Apr 20240.6229400.7449040.6228450.7208190.720819581,125,066
22 Apr 20240.5730720.6590350.5542740.6229400.622940385,708,220
21 Apr 20240.5675040.6184080.5529260.5730720.573072226,880,699
20 Apr 20240.5136820.6109420.5132940.5675030.567503653,381,600
19 Apr 20240.4545690.5279450.4286190.5136820.513682155,932,707
18 Apr 20240.5072300.5116050.4526710.4545690.45456972,181,556
17 Apr 20240.4958330.5246350.4561450.5072320.507232181,588,663
16 Apr 20240.4809090.5766660.4635150.4958330.495833303,283,217
15 Apr 20240.4381500.4847490.3991200.4809160.480916120,130,142
14 Apr 20240.5986550.6027810.3985550.4381500.438150252,687,189
13 Apr 20240.5911620.7412950.5587940.5987100.598710659,301,019
12 Apr 20240.5680270.6058450.5526200.5911620.591162131,408,943
11 Apr 20240.5115780.5680830.5133560.5680270.56802744,211,629
10 Apr 20240.5460000.5463860.5086420.5115780.51157826,112,730
09 Apr 20240.4980840.5549440.4855550.5460000.54600084,575,401
08 Apr 20240.4842790.5028250.4815430.4980840.49808417,215,406
07 Apr 20240.4754080.4879340.4728030.4842790.4842799,190,785
06 Apr 20240.4870080.4889230.4599790.4754080.47540814,652,730
05 Apr 20240.4702860.4976530.4609140.4870080.48700814,702,195
04 Apr 20240.4811090.4938390.4612590.4702860.47028615,997,129
03 Apr 20240.5272140.5272410.4750490.4811090.48110921,287,934
02 Apr 20240.5616280.5626230.5125840.5272140.52721422,029,072
01 Apr 20240.5551580.5687700.5522150.5616280.56162813,207,832
31 Mar 20240.5773640.5787590.5499280.5551580.55515816,172,078
30 Mar 20240.5700870.5792180.5518060.5773640.57736425,420,735
29 Mar 20240.5444090.5759860.5296830.5700870.57008726,596,467
28 Mar 20240.5697260.5771430.5378340.5444150.54441527,663,803
27 Mar 20240.5578010.5849250.5506970.5697320.56973259,104,362
26 Mar 20240.5219830.5607860.5144280.5578010.55780138,564,159
25 Mar 20240.5070200.5269010.5024860.5219830.52198324,870,786
24 Mar 20240.4957890.5478410.4933770.5070200.50702049,924,029
23 Mar 20240.5020440.5166010.4812120.4957890.49578920,929,939
22 Mar 20240.4887350.5121900.4804930.5020420.50204254,827,052
21 Mar 20240.4480820.4945330.4285920.4887350.48873524,136,319
20 Mar 20240.5030510.5076300.4379200.4480820.44808230,812,495
19 Mar 20240.5192810.5228230.4846700.5030510.50305123,071,227
18 Mar 20240.5018750.5246220.4789880.5192810.51928125,928,385
17 Mar 20240.5493810.5669840.4913370.5018740.50187434,675,919
16 Mar 20240.5933990.6003000.5127840.5493810.54938153,540,433
15 Mar 20240.6044990.6066740.5557880.5933990.59339939,615,758
14 Mar 20240.5820010.6272280.5720070.6044990.60449972,871,505
13 Mar 20240.5804110.5860200.5405630.5820010.58200141,822,546
12 Mar 20240.5348480.5866020.5111960.5804990.58049973,882,778
11 Mar 20240.5364330.5468850.5208970.5348450.53484529,762,399
10 Mar 20240.5364840.5440930.5265420.5364320.53643229,769,273
09 Mar 20240.5678770.5696540.5205430.5364840.53648454,248,277
08 Mar 20240.5258850.5732760.5064550.5678840.56788470,735,180
07 Mar 20240.4731590.5258970.4506650.5258850.52588544,484,031
06 Mar 20240.5113460.5391710.4087730.4730720.47307293,264,699
05 Mar 20240.4758610.5442540.4718240.5113570.511357120,380,003
04 Mar 20240.4922260.4922260.4454360.4758630.47586334,993,304
03 Mar 20240.4574820.4923180.4532020.4922770.49227739,190,769
02 Mar 20240.4354170.4574850.4354170.4574520.45745235,210,243
01 Mar 20240.4170410.4525980.4169550.4356480.43564843,072,992
29 Feb 20240.4152080.4398670.3935680.4170280.41702833,060,652
28 Feb 20240.4070800.4184180.4070800.4152090.41520922,094,024
27 Feb 20240.4007690.4103890.3912800.4070860.40708614,919,713
26 Feb 20240.3992720.4011350.3928180.4008130.40081310,769,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...