Ontology Historical Data

ONT Page 58
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 PM $ 0.0754
-0.06%
$ 75.41 million $ 10.67 million
Apr 20, 9 PM $ 0.0755
-0.40%
$ 75.45 million $ 10.61 million
Apr 20, 8 PM $ 0.0758
+0.33%
$ 75.76 million $ 10.48 million
Apr 20, 7 PM $ 0.0755
-0.34%
$ 75.51 million $ 10.48 million
Apr 20, 6 PM $ 0.0758
+0.21%
$ 75.77 million $ 10.55 million
Apr 20, 5 PM $ 0.0756
+0.76%
$ 75.61 million $ 10.51 million
Apr 20, 4 PM $ 0.075
+0.08%
$ 75.04 million $ 10.61 million
Apr 20, 3 PM $ 0.075
+0.28%
$ 74.98 million $ 10.88 million
Apr 20, 2 PM $ 0.0748
-0.39%
$ 74.77 million $ 11.37 million
Apr 20, 1 PM $ 0.0751
-0.65%
$ 75.06 million $ 11.33 million
Apr 20, 12 PM $ 0.0756
+0.56%
$ 75.55 million $ 11.27 million
Apr 20, 11 AM $ 0.0751
-0.19%
$ 75.13 million $ 11.18 million
Apr 20, 10 AM $ 0.0753
+0.63%
$ 75.27 million $ 11.1 million
Apr 20, 9 AM $ 0.0748
+0.50%
$ 74.8 million $ 10.93 million
Apr 20, 8 AM $ 0.0744
-0.38%
$ 74.43 million $ 11.17 million
Apr 20, 7 AM $ 0.0747
-0.21%
$ 74.71 million $ 11.13 million
Apr 20, 6 AM $ 0.0749
+0.09%
$ 74.87 million $ 11.34 million
Apr 20, 5 AM $ 0.0748
-0.92%
$ 74.8 million $ 11.25 million
Apr 20, 4 AM $ 0.0755
-0.54%
$ 75.49 million $ 11.07 million
Apr 20, 3 AM $ 0.0759
-0.45%
$ 75.9 million $ 11.04 million
Apr 20, 2 AM $ 0.0762
-0.53%
$ 76.24 million $ 11.16 million
Apr 20, 1 AM $ 0.0766
-0.29%
$ 76.64 million $ 10.88 million
Apr 20, 12 AM $ 0.0769
+1.66%
$ 76.86 million $ 11.09 million
Apr 19, 11 PM $ 0.0756
+0.42%
$ 75.61 million $ 8.95 million
Apr 19, 10 PM $ 0.0753
-1.27%
$ 75.29 million $ 9.45 million
Apr 19, 9 PM $ 0.0763
-0.06%
$ 76.26 million $ 9.68 million
Apr 19, 8 PM $ 0.0763
-0.46%
$ 76.3 million $ 10.46 million
Apr 19, 7 PM $ 0.0767
+1.08%
$ 76.66 million $ 10.76 million
Apr 19, 6 PM $ 0.0758
+0.47%
$ 75.84 million $ 11.04 million
Apr 19, 5 PM $ 0.0755
-0.77%
$ 75.48 million $ 11.22 million
Apr 19, 4 PM $ 0.0761
-0.15%
$ 76.07 million $ 11.47 million
Apr 19, 3 PM $ 0.0762
-1.24%
$ 76.18 million $ 11.64 million
Apr 19, 2 PM $ 0.0771
-0.10%
$ 77.14 million $ 13.77 million
Apr 19, 1 PM $ 0.0772
+0.51%
$ 77.21 million $ 14.63 million
Apr 19, 12 PM $ 0.0768
+0.06%
$ 76.81 million $ 15.32 million
Apr 19, 11 AM $ 0.0768
+0.98%
$ 76.77 million $ 16.44 million
Apr 19, 10 AM $ 0.076
+0.66%
$ 76.03 million $ 17.34 million
Apr 19, 9 AM $ 0.0755
-1.09%
$ 75.53 million $ 19 million
Apr 19, 8 AM $ 0.0764
-0.37%
$ 76.37 million $ 19.83 million
Apr 19, 7 AM $ 0.0766
-0.25%
$ 76.65 million $ 21.07 million
Apr 19, 6 AM $ 0.0768
-0.38%
$ 76.84 million $ 22 million
Apr 19, 5 AM $ 0.0771
+0.23%
$ 77.14 million $ 24.2 million
Apr 19, 4 AM $ 0.077
-0.92%
$ 76.96 million $ 27.28 million
Apr 19, 3 AM $ 0.0777
+0.27%
$ 77.68 million $ 33.5 million
Apr 19, 2 AM $ 0.0775
+0.48%
$ 77.47 million $ 52.35 million
Apr 19, 1 AM $ 0.0771
-1.09%
$ 77.1 million $ 63.78 million
Apr 19, 12 AM $ 0.0779
-3.64%
$ 77.95 million $ 64.41 million
Apr 18, 11 PM $ 0.0809
+0.43%
$ 80.92 million $ 64.56 million
Apr 18, 10 PM $ 0.0806
+0.68%
$ 80.57 million $ 64.33 million
Apr 18, 9 PM $ 0.0801
-1.35%
$ 80.05 million $ 64.34 million