Ontology Historical Data

ONT Page 53
Download
Date Close Price change Market cap Trading volume
May 1, 4 AM $ 0.071
+0.19%
$ 71.04 million $ 5.73 million
May 1, 3 AM $ 0.0709
-0.11%
$ 70.88 million $ 5.79 million
May 1, 2 AM $ 0.071
+0.74%
$ 70.95 million $ 5.81 million
May 1, 1 AM $ 0.0704
+0.41%
$ 70.44 million $ 5.88 million
May 1, 12 AM $ 0.0701
-0.94%
$ 70.15 million $ 5.9 million
Apr 30, 11 PM $ 0.0708
+0.25%
$ 70.81 million $ 6.2 million
Apr 30, 10 PM $ 0.0706
-0.41%
$ 70.64 million $ 6.3 million
Apr 30, 9 PM $ 0.0709
+0.45%
$ 70.93 million $ 6.36 million
Apr 30, 8 PM $ 0.0706
+0.14%
$ 70.61 million $ 6.38 million
Apr 30, 7 PM $ 0.0705
+0.35%
$ 70.51 million $ 6.41 million
Apr 30, 6 PM $ 0.0703
+0.08%
$ 70.26 million $ 6.49 million
Apr 30, 5 PM $ 0.0702
+0.22%
$ 70.2 million $ 6.71 million
Apr 30, 4 PM $ 0.07
-1.15%
$ 70.04 million $ 6.81 million
Apr 30, 3 PM $ 0.0709
+0.07%
$ 70.86 million $ 6.79 million
Apr 30, 2 PM $ 0.0708
+0.19%
$ 70.81 million $ 6.99 million
Apr 30, 1 PM $ 0.0707
-1.48%
$ 70.68 million $ 6.97 million
Apr 30, 12 PM $ 0.0717
-0.62%
$ 71.73 million $ 7.06 million
Apr 30, 11 AM $ 0.0722
+0.70%
$ 72.22 million $ 7.39 million
Apr 30, 10 AM $ 0.0717
+0.60%
$ 71.72 million $ 7.02 million
Apr 30, 9 AM $ 0.0713
-0.47%
$ 71.29 million $ 6.91 million
Apr 30, 8 AM $ 0.0716
-0.64%
$ 71.63 million $ 7.11 million
Apr 30, 7 AM $ 0.0721
+0.36%
$ 72.09 million $ 7.19 million
Apr 30, 6 AM $ 0.0718
+2.62%
$ 71.83 million $ 6.95 million
Apr 30, 5 AM $ 0.07
+0.30%
$ 70 million $ 6 million
Apr 30, 4 AM $ 0.0698
-0.45%
$ 69.79 million $ 6.56 million
Apr 30, 3 AM $ 0.0701
-0.14%
$ 70.11 million $ 6.59 million
Apr 30, 2 AM $ 0.0702
-0.77%
$ 70.23 million $ 6.68 million
Apr 30, 1 AM $ 0.0708
+0.07%
$ 70.77 million $ 6.68 million
Apr 30, 12 AM $ 0.0707
-0.02%
$ 70.72 million $ 6.83 million
Apr 29, 11 PM $ 0.0707
-0.50%
$ 70.75 million $ 7.77 million
Apr 29, 10 PM $ 0.0711
+0.12%
$ 71.1 million $ 7.66 million
Apr 29, 9 PM $ 0.071
+0.36%
$ 71.02 million $ 7.65 million
Apr 29, 8 PM $ 0.0708
+0.35%
$ 70.77 million $ 7.62 million
Apr 29, 7 PM $ 0.0705
-0.01%
$ 70.52 million $ 7.61 million
Apr 29, 6 PM $ 0.0705
-0.07%
$ 70.53 million $ 7.65 million
Apr 29, 5 PM $ 0.0706
+0.58%
$ 70.58 million $ 7.56 million
Apr 29, 4 PM $ 0.0702
-0.38%
$ 70.17 million $ 7.46 million
Apr 29, 3 PM $ 0.0704
-0.45%
$ 70.44 million $ 7.41 million
Apr 29, 2 PM $ 0.0708
+0.15%
$ 70.76 million $ 7.72 million
Apr 29, 1 PM $ 0.0707
-0.12%
$ 70.65 million $ 7.92 million
Apr 29, 12 PM $ 0.0707
-0.45%
$ 70.73 million $ 8.51 million
Apr 29, 11 AM $ 0.0711
-0.85%
$ 71.05 million $ 8.12 million
Apr 29, 10 AM $ 0.0717
-0.29%
$ 71.66 million $ 8.15 million
Apr 29, 9 AM $ 0.0719
-0.52%
$ 71.88 million $ 8.26 million
Apr 29, 8 AM $ 0.0723
+0.62%
$ 72.26 million $ 8.11 million
Apr 29, 7 AM $ 0.0718
-0.14%
$ 71.81 million $ 7.97 million
Apr 29, 6 AM $ 0.0719
+0.11%
$ 71.91 million $ 8.79 million
Apr 29, 5 AM $ 0.0718
+0.57%
$ 71.84 million $ 9.12 million
Apr 29, 4 AM $ 0.0714
-0.53%
$ 71.43 million $ 8.89 million
Apr 29, 3 AM $ 0.0718
-0.13%
$ 71.81 million $ 9.02 million