Ontology Historical Data

ONT Page 57
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 PM $ 0.0763
-0.86%
$ 76.3 million $ 8.9 million
Apr 22, 10 PM $ 0.077
-0.12%
$ 76.96 million $ 9.05 million
Apr 22, 9 PM $ 0.0771
-0.05%
$ 77.05 million $ 9.09 million
Apr 22, 8 PM $ 0.0771
-0.34%
$ 77.09 million $ 9.18 million
Apr 22, 7 PM $ 0.0774
+0.18%
$ 77.36 million $ 9.52 million
Apr 22, 6 PM $ 0.0772
+0.05%
$ 77.21 million $ 9.75 million
Apr 22, 5 PM $ 0.0772
+0.07%
$ 77.18 million $ 10.15 million
Apr 22, 4 PM $ 0.0771
-0.20%
$ 77.12 million $ 11.38 million
Apr 22, 3 PM $ 0.0773
-0.06%
$ 77.27 million $ 13.19 million
Apr 22, 2 PM $ 0.0773
+0.14%
$ 77.32 million $ 13.6 million
Apr 22, 1 PM $ 0.0772
+0.03%
$ 77.21 million $ 13.67 million
Apr 22, 12 PM $ 0.0772
-0.40%
$ 77.18 million $ 14.06 million
Apr 22, 11 AM $ 0.0775
-0.41%
$ 77.49 million $ 14.85 million
Apr 22, 10 AM $ 0.0778
-0.17%
$ 77.81 million $ 15.62 million
Apr 22, 9 AM $ 0.0779
-0.18%
$ 77.94 million $ 15.93 million
Apr 22, 8 AM $ 0.0781
-0.64%
$ 78.08 million $ 16.16 million
Apr 22, 7 AM $ 0.0786
-0.11%
$ 78.58 million $ 16.52 million
Apr 22, 6 AM $ 0.0787
-0.59%
$ 78.67 million $ 16.5 million
Apr 22, 5 AM $ 0.0791
+0.20%
$ 79.13 million $ 16.43 million
Apr 22, 4 AM $ 0.079
+0.90%
$ 78.97 million $ 16.36 million
Apr 22, 3 AM $ 0.0783
-0.30%
$ 78.27 million $ 16.19 million
Apr 22, 2 AM $ 0.0785
+0.86%
$ 78.5 million $ 16.06 million
Apr 22, 1 AM $ 0.0778
-0.57%
$ 77.83 million $ 15.55 million
Apr 22, 12 AM $ 0.0783
-1.30%
$ 78.26 million $ 15.5 million
Apr 21, 11 PM $ 0.0793
+2.03%
$ 79.3 million $ 14.23 million
Apr 21, 10 PM $ 0.0777
-0.53%
$ 77.72 million $ 14.12 million
Apr 21, 9 PM $ 0.0781
+0.70%
$ 78.13 million $ 14.22 million
Apr 21, 8 PM $ 0.0776
+0.38%
$ 77.59 million $ 14.26 million
Apr 21, 7 PM $ 0.0773
-0.78%
$ 77.3 million $ 13.97 million
Apr 21, 6 PM $ 0.0779
-1.27%
$ 77.91 million $ 13.71 million
Apr 21, 5 PM $ 0.0789
-1.07%
$ 78.91 million $ 13.39 million
Apr 21, 4 PM $ 0.0798
+1.73%
$ 79.77 million $ 12.11 million
Apr 21, 3 PM $ 0.0784
+1.01%
$ 78.41 million $ 10.11 million
Apr 21, 2 PM $ 0.0776
+0.44%
$ 77.62 million $ 10.23 million
Apr 21, 1 PM $ 0.0773
-0.32%
$ 77.27 million $ 10.16 million
Apr 21, 12 PM $ 0.0775
-1.06%
$ 77.54 million $ 9.92 million
Apr 21, 11 AM $ 0.0784
+2.24%
$ 78.37 million $ 9.08 million
Apr 21, 10 AM $ 0.0767
+0.05%
$ 76.65 million $ 8.13 million
Apr 21, 9 AM $ 0.0766
-0.54%
$ 76.62 million $ 7.91 million
Apr 21, 8 AM $ 0.077
+1.54%
$ 76.96 million $ 7.53 million
Apr 21, 7 AM $ 0.0758
+0.51%
$ 75.79 million $ 7.04 million
Apr 21, 6 AM $ 0.0754
+0.32%
$ 75.41 million $ 7.04 million
Apr 21, 5 AM $ 0.0752
+0.97%
$ 75.17 million $ 7.19 million
Apr 21, 4 AM $ 0.0745
-0.06%
$ 74.45 million $ 7.32 million
Apr 21, 3 AM $ 0.0745
-0.03%
$ 74.48 million $ 7.45 million
Apr 21, 2 AM $ 0.0745
-0.40%
$ 74.5 million $ 7.49 million
Apr 21, 1 AM $ 0.0748
-0.60%
$ 74.8 million $ 7.86 million
Apr 21, 12 AM $ 0.0753
-0.01%
$ 75.26 million $ 7.96 million
Apr 20, 11 PM $ 0.0753
-0.18%
$ 75.27 million $ 10.67 million
Apr 20, 10 PM $ 0.0754
-0.06%
$ 75.41 million $ 10.67 million