Ontology Historical Data

ONT Page 54
Download
Date Close Price change Market cap Trading volume
Apr 29, 2 AM $ 0.0719
+0.03%
$ 71.91 million $ 9.1 million
Apr 29, 1 AM $ 0.0719
+0.47%
$ 71.88 million $ 9.05 million
Apr 29, 12 AM $ 0.0715
-1.90%
$ 71.52 million $ 8.89 million
Apr 28, 11 PM $ 0.0729
+0.20%
$ 72.91 million $ 7.61 million
Apr 28, 10 PM $ 0.0728
-0.15%
$ 72.76 million $ 7.75 million
Apr 28, 9 PM $ 0.0729
+0.01%
$ 72.87 million $ 7.8 million
Apr 28, 8 PM $ 0.0729
-0.47%
$ 72.87 million $ 7.76 million
Apr 28, 7 PM $ 0.0732
-0.27%
$ 73.21 million $ 7.85 million
Apr 28, 6 PM $ 0.0734
+0.86%
$ 73.41 million $ 7.89 million
Apr 28, 5 PM $ 0.0728
+0.55%
$ 72.78 million $ 7.85 million
Apr 28, 4 PM $ 0.0724
-0.11%
$ 72.41 million $ 7.94 million
Apr 28, 3 PM $ 0.0725
+0.66%
$ 72.49 million $ 8.3 million
Apr 28, 2 PM $ 0.072
+0.00%
$ 72.02 million $ 8.64 million
Apr 28, 1 PM $ 0.072
+1.39%
$ 72.02 million $ 8.55 million
Apr 28, 12 PM $ 0.071
+0.67%
$ 71.04 million $ 7.85 million
Apr 28, 11 AM $ 0.0705
-0.35%
$ 70.55 million $ 7.75 million
Apr 28, 10 AM $ 0.0708
+0.40%
$ 70.79 million $ 7.87 million
Apr 28, 9 AM $ 0.0705
-0.51%
$ 70.51 million $ 7.96 million
Apr 28, 8 AM $ 0.0709
-0.45%
$ 70.87 million $ 8.03 million
Apr 28, 7 AM $ 0.0712
-1.46%
$ 71.18 million $ 7.96 million
Apr 28, 6 AM $ 0.0722
+0.26%
$ 72.23 million $ 7.25 million
Apr 28, 5 AM $ 0.072
+1.61%
$ 72.04 million $ 7.02 million
Apr 28, 4 AM $ 0.0709
+0.02%
$ 70.9 million $ 6.69 million
Apr 28, 3 AM $ 0.0709
-0.18%
$ 70.89 million $ 6.51 million
Apr 28, 2 AM $ 0.071
-0.32%
$ 71.02 million $ 6.41 million
Apr 28, 1 AM $ 0.0712
-0.50%
$ 71.25 million $ 6.49 million
Apr 28, 12 AM $ 0.0716
+0.36%
$ 71.61 million $ 6.68 million
Apr 27, 11 PM $ 0.0714
-0.89%
$ 71.35 million $ 6.78 million
Apr 27, 10 PM $ 0.072
+0.34%
$ 71.99 million $ 6.66 million
Apr 27, 9 PM $ 0.0717
+0.18%
$ 71.75 million $ 6.67 million
Apr 27, 8 PM $ 0.0716
-0.07%
$ 71.62 million $ 6.77 million
Apr 27, 7 PM $ 0.0717
+0.56%
$ 71.67 million $ 6.71 million
Apr 27, 6 PM $ 0.0713
-0.02%
$ 71.27 million $ 6.74 million
Apr 27, 5 PM $ 0.0713
-0.70%
$ 71.29 million $ 6.7 million
Apr 27, 4 PM $ 0.0718
+1.50%
$ 71.79 million $ 6.56 million
Apr 27, 3 PM $ 0.0707
+0.75%
$ 70.73 million $ 6.12 million
Apr 27, 2 PM $ 0.0702
+0.27%
$ 70.2 million $ 6.55 million
Apr 27, 1 PM $ 0.07
+0.28%
$ 70.01 million $ 6.5 million
Apr 27, 12 PM $ 0.0698
-0.17%
$ 69.82 million $ 6.57 million
Apr 27, 11 AM $ 0.0699
-0.16%
$ 69.93 million $ 6.65 million
Apr 27, 10 AM $ 0.07
-0.87%
$ 70.04 million $ 6.56 million
Apr 27, 9 AM $ 0.0707
+0.62%
$ 70.66 million $ 6.33 million
Apr 27, 8 AM $ 0.0702
+0.01%
$ 70.22 million $ 6.26 million
Apr 27, 7 AM $ 0.0702
-0.37%
$ 70.22 million $ 6.32 million
Apr 27, 6 AM $ 0.0705
-1.22%
$ 70.48 million $ 6.43 million
Apr 27, 5 AM $ 0.0714
-1.23%
$ 71.35 million $ 6.35 million
Apr 27, 4 AM $ 0.0722
-0.27%
$ 72.24 million $ 6.27 million
Apr 27, 3 AM $ 0.0724
+0.03%
$ 72.44 million $ 6.36 million
Apr 27, 2 AM $ 0.0724
+0.10%
$ 72.41 million $ 6.42 million
Apr 27, 1 AM $ 0.0723
+1.02%
$ 72.34 million $ 6.45 million