Ontology Historical Data

ONT Page 55
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 AM $ 0.0723
+1.02%
$ 72.34 million $ 6.45 million
Apr 27, 12 AM $ 0.0716
-0.84%
$ 71.6 million $ 6.4 million
Apr 26, 11 PM $ 0.0722
+0.11%
$ 72.21 million $ 6.81 million
Apr 26, 10 PM $ 0.0721
-0.13%
$ 72.13 million $ 6.92 million
Apr 26, 9 PM $ 0.0722
-0.11%
$ 72.22 million $ 6.88 million
Apr 26, 8 PM $ 0.0723
+0.35%
$ 72.29 million $ 6.78 million
Apr 26, 7 PM $ 0.072
-0.28%
$ 72.04 million $ 6.81 million
Apr 26, 6 PM $ 0.0722
+0.04%
$ 72.25 million $ 6.72 million
Apr 26, 5 PM $ 0.0722
-0.20%
$ 72.22 million $ 6.83 million
Apr 26, 4 PM $ 0.0724
+0.54%
$ 72.36 million $ 6.88 million
Apr 26, 3 PM $ 0.072
-1.00%
$ 71.97 million $ 6.96 million
Apr 26, 2 PM $ 0.0727
-0.62%
$ 72.69 million $ 7.02 million
Apr 26, 1 PM $ 0.0731
-0.11%
$ 73.15 million $ 7.09 million
Apr 26, 12 PM $ 0.0732
-0.91%
$ 73.23 million $ 7.07 million
Apr 26, 11 AM $ 0.0739
-0.38%
$ 73.9 million $ 7.12 million
Apr 26, 10 AM $ 0.0742
-0.13%
$ 74.18 million $ 7.06 million
Apr 26, 9 AM $ 0.0743
+0.09%
$ 74.28 million $ 7.09 million
Apr 26, 8 AM $ 0.0742
+0.14%
$ 74.21 million $ 7.06 million
Apr 26, 7 AM $ 0.0741
-0.18%
$ 74.11 million $ 6.99 million
Apr 26, 6 AM $ 0.0742
-0.36%
$ 74.24 million $ 6.84 million
Apr 26, 5 AM $ 0.0745
-0.26%
$ 74.51 million $ 6.91 million
Apr 26, 4 AM $ 0.0747
+0.89%
$ 74.71 million $ 6.86 million
Apr 26, 3 AM $ 0.074
+0.04%
$ 74.05 million $ 6.8 million
Apr 26, 2 AM $ 0.074
+0.54%
$ 74.02 million $ 6.83 million
Apr 26, 1 AM $ 0.0736
+0.60%
$ 73.63 million $ 6.87 million
Apr 26, 12 AM $ 0.0732
-1.71%
$ 73.19 million $ 6.79 million
Apr 25, 11 PM $ 0.0745
-0.53%
$ 74.46 million $ 6.41 million
Apr 25, 10 PM $ 0.0749
+0.46%
$ 74.86 million $ 6.34 million
Apr 25, 9 PM $ 0.0745
-0.38%
$ 74.52 million $ 6.31 million
Apr 25, 8 PM $ 0.0748
+0.30%
$ 74.8 million $ 6.29 million
Apr 25, 7 PM $ 0.0746
-0.78%
$ 74.57 million $ 6.36 million
Apr 25, 6 PM $ 0.0752
+0.62%
$ 75.17 million $ 6.37 million
Apr 25, 5 PM $ 0.0747
-1.19%
$ 74.71 million $ 6.21 million
Apr 25, 4 PM $ 0.0756
-0.40%
$ 75.61 million $ 6.14 million
Apr 25, 3 PM $ 0.0759
+0.16%
$ 75.91 million $ 6.05 million
Apr 25, 2 PM $ 0.0758
-0.78%
$ 75.79 million $ 6.51 million
Apr 25, 1 PM $ 0.0764
-0.40%
$ 76.38 million $ 6.53 million
Apr 25, 12 PM $ 0.0767
-0.80%
$ 76.69 million $ 6.5 million
Apr 25, 11 AM $ 0.0773
-0.91%
$ 77.31 million $ 6.46 million
Apr 25, 10 AM $ 0.078
-0.42%
$ 78.02 million $ 6.82 million
Apr 25, 9 AM $ 0.0784
-0.25%
$ 78.35 million $ 6.99 million
Apr 25, 8 AM $ 0.0785
+0.01%
$ 78.55 million $ 7.38 million
Apr 25, 7 AM $ 0.0785
-0.34%
$ 78.55 million $ 7.52 million
Apr 25, 6 AM $ 0.0788
+0.25%
$ 78.81 million $ 7.66 million
Apr 25, 5 AM $ 0.0786
-0.28%
$ 78.62 million $ 7.72 million
Apr 25, 4 AM $ 0.0788
-0.62%
$ 78.84 million $ 7.98 million
Apr 25, 3 AM $ 0.0793
+0.00%
$ 79.33 million $ 8.09 million
Apr 25, 2 AM $ 0.0793
+0.47%
$ 79.33 million $ 8.19 million
Apr 25, 1 AM $ 0.079
-0.30%
$ 78.96 million $ 8.3 million
Apr 25, 12 AM $ 0.0792
+1.66%
$ 79.2 million $ 8.3 million