Ontology Historical Data

ONT Page 56
Download
Date Close Price change Market cap Trading volume
Apr 25, 12 AM $ 0.0792
+1.66%
$ 79.2 million $ 8.3 million
Apr 24, 11 PM $ 0.0779
-0.19%
$ 77.91 million $ 8.61 million
Apr 24, 10 PM $ 0.0781
-0.44%
$ 78.06 million $ 8.68 million
Apr 24, 9 PM $ 0.0784
+0.16%
$ 78.41 million $ 8.95 million
Apr 24, 8 PM $ 0.0783
+0.16%
$ 78.28 million $ 9.43 million
Apr 24, 7 PM $ 0.0782
+0.43%
$ 78.16 million $ 9.6 million
Apr 24, 6 PM $ 0.0778
+0.53%
$ 77.82 million $ 9.96 million
Apr 24, 5 PM $ 0.0774
-0.37%
$ 77.41 million $ 10.23 million
Apr 24, 4 PM $ 0.0777
-1.23%
$ 77.7 million $ 11.13 million
Apr 24, 3 PM $ 0.0787
+0.85%
$ 78.67 million $ 11.9 million
Apr 24, 2 PM $ 0.078
-0.05%
$ 78.01 million $ 12.97 million
Apr 24, 1 PM $ 0.078
-0.25%
$ 78.04 million $ 13.2 million
Apr 24, 12 PM $ 0.0782
-0.14%
$ 78.24 million $ 13.47 million
Apr 24, 11 AM $ 0.0783
-0.30%
$ 78.34 million $ 13.59 million
Apr 24, 10 AM $ 0.0786
+0.54%
$ 78.58 million $ 13.4 million
Apr 24, 9 AM $ 0.0782
-0.57%
$ 78.16 million $ 13.47 million
Apr 24, 8 AM $ 0.0786
-0.03%
$ 78.61 million $ 13.12 million
Apr 24, 7 AM $ 0.0786
-0.81%
$ 78.63 million $ 12.96 million
Apr 24, 6 AM $ 0.0793
+0.10%
$ 79.27 million $ 12.88 million
Apr 24, 5 AM $ 0.0792
+0.77%
$ 79.19 million $ 12.82 million
Apr 24, 4 AM $ 0.0786
+0.21%
$ 78.59 million $ 12.55 million
Apr 24, 3 AM $ 0.0784
-0.85%
$ 78.42 million $ 12.41 million
Apr 24, 2 AM $ 0.0791
-0.97%
$ 79.06 million $ 12.37 million
Apr 24, 1 AM $ 0.0798
+0.55%
$ 79.83 million $ 12.11 million
Apr 24, 12 AM $ 0.0794
-0.69%
$ 79.4 million $ 12.05 million
Apr 23, 11 PM $ 0.08
+0.39%
$ 79.95 million $ 11.73 million
Apr 23, 10 PM $ 0.0796
-0.55%
$ 79.65 million $ 11.64 million
Apr 23, 9 PM $ 0.0801
-0.02%
$ 80.1 million $ 11.33 million
Apr 23, 8 PM $ 0.0801
+1.11%
$ 80.11 million $ 10.81 million
Apr 23, 7 PM $ 0.0792
-0.68%
$ 79.24 million $ 10.4 million
Apr 23, 6 PM $ 0.0798
+0.71%
$ 79.78 million $ 10.02 million
Apr 23, 5 PM $ 0.0792
-0.45%
$ 79.22 million $ 9.71 million
Apr 23, 4 PM $ 0.0796
+0.12%
$ 79.57 million $ 8.84 million
Apr 23, 3 PM $ 0.0795
+1.48%
$ 79.47 million $ 8.08 million
Apr 23, 2 PM $ 0.0783
+0.93%
$ 78.31 million $ 7.32 million
Apr 23, 1 PM $ 0.0776
+1.70%
$ 77.59 million $ 6.94 million
Apr 23, 12 PM $ 0.0763
+0.35%
$ 76.29 million $ 6.56 million
Apr 23, 11 AM $ 0.076
+0.20%
$ 76.02 million $ 6.46 million
Apr 23, 10 AM $ 0.0759
-0.18%
$ 75.87 million $ 6.39 million
Apr 23, 9 AM $ 0.076
+0.30%
$ 76.01 million $ 6.19 million
Apr 23, 8 AM $ 0.0758
+1.01%
$ 75.78 million $ 6.3 million
Apr 23, 7 AM $ 0.075
-0.23%
$ 75.02 million $ 6.51 million
Apr 23, 6 AM $ 0.0752
-0.32%
$ 75.19 million $ 6.72 million
Apr 23, 5 AM $ 0.0754
+0.52%
$ 75.43 million $ 6.81 million
Apr 23, 4 AM $ 0.075
+0.37%
$ 75.04 million $ 6.92 million
Apr 23, 3 AM $ 0.0748
-1.72%
$ 74.76 million $ 6.95 million
Apr 23, 2 AM $ 0.0761
-0.99%
$ 76.07 million $ 7.08 million
Apr 23, 1 AM $ 0.0768
+1.03%
$ 76.84 million $ 7.53 million
Apr 23, 12 AM $ 0.076
-0.33%
$ 76.04 million $ 7.51 million
Apr 22, 11 PM $ 0.0763
-0.86%
$ 76.3 million $ 8.9 million