Ontology Historical Data

ONT Page 59
Download
Date Close Price change Market cap Trading volume
Apr 18, 9 PM $ 0.0801
-1.35%
$ 80.05 million $ 64.34 million
Apr 18, 8 PM $ 0.0811
-0.20%
$ 81.14 million $ 64.03 million
Apr 18, 7 PM $ 0.0813
-0.01%
$ 81.31 million $ 64.4 million
Apr 18, 6 PM $ 0.0813
+1.06%
$ 81.32 million $ 64.76 million
Apr 18, 5 PM $ 0.0805
-0.14%
$ 80.47 million $ 65.04 million
Apr 18, 4 PM $ 0.0806
-1.43%
$ 80.58 million $ 66.06 million
Apr 18, 3 PM $ 0.0817
-1.00%
$ 81.75 million $ 66.76 million
Apr 18, 2 PM $ 0.0826
+0.85%
$ 82.59 million $ 71.15 million
Apr 18, 1 PM $ 0.0819
+1.32%
$ 81.89 million $ 70.28 million
Apr 18, 12 PM $ 0.0808
-2.14%
$ 80.82 million $ 69.41 million
Apr 18, 11 AM $ 0.0826
+2.23%
$ 82.58 million $ 68.66 million
Apr 18, 10 AM $ 0.0808
-2.13%
$ 80.78 million $ 67.5 million
Apr 18, 9 AM $ 0.0826
-0.19%
$ 82.55 million $ 66.07 million
Apr 18, 8 AM $ 0.0827
-0.13%
$ 82.71 million $ 64.84 million
Apr 18, 7 AM $ 0.0828
-0.46%
$ 82.82 million $ 63.68 million
Apr 18, 6 AM $ 0.0832
+0.19%
$ 83.2 million $ 62.23 million
Apr 18, 5 AM $ 0.083
-5.84%
$ 83.04 million $ 59.67 million
Apr 18, 4 AM $ 0.0882
+3.43%
$ 88.19 million $ 57.04 million
Apr 18, 3 AM $ 0.0853
-12.17%
$ 85.29 million $ 49.19 million
Apr 18, 2 AM $ 0.0972
+18.72%
$ 97.23 million $ 28.59 million
Apr 18, 1 AM $ 0.0819
+0.50%
$ 81.9 million $ 15.05 million
Apr 18, 12 AM $ 0.0815
+1.70%
$ 81.49 million $ 13.91 million
Apr 17, 11 PM $ 0.0801
+0.83%
$ 80.13 million $ 12.98 million
Apr 17, 10 PM $ 0.0795
-0.17%
$ 79.47 million $ 13.35 million
Apr 17, 9 PM $ 0.0796
+0.07%
$ 79.6 million $ 13.01 million
Apr 17, 8 PM $ 0.0796
-0.93%
$ 79.55 million $ 12.62 million
Apr 17, 7 PM $ 0.0803
+0.79%
$ 80.3 million $ 12.05 million
Apr 17, 6 PM $ 0.0797
+1.38%
$ 79.67 million $ 11.63 million
Apr 17, 5 PM $ 0.0786
-0.42%
$ 78.59 million $ 11.21 million
Apr 17, 4 PM $ 0.0789
+3.80%
$ 78.92 million $ 9.92 million
Apr 17, 3 PM $ 0.076
-0.48%
$ 76.03 million $ 9.07 million
Apr 17, 2 PM $ 0.0764
-0.16%
$ 76.39 million $ 9.63 million
Apr 17, 1 PM $ 0.0765
+1.61%
$ 76.51 million $ 9.68 million
Apr 17, 12 PM $ 0.0753
-1.19%
$ 75.34 million $ 9.55 million
Apr 17, 11 AM $ 0.0762
+2.75%
$ 76.24 million $ 9.62 million
Apr 17, 10 AM $ 0.0742
-0.28%
$ 74.2 million $ 9.32 million
Apr 17, 9 AM $ 0.0744
-0.16%
$ 74.41 million $ 9.2 million
Apr 17, 8 AM $ 0.0745
+0.10%
$ 74.53 million $ 9.23 million
Apr 17, 7 AM $ 0.0745
+0.36%
$ 74.45 million $ 9.38 million
Apr 17, 6 AM $ 0.0742
+1.21%
$ 74.16 million $ 9.55 million
Apr 17, 5 AM $ 0.0733
-1.66%
$ 73.28 million $ 9.68 million
Apr 17, 4 AM $ 0.0745
+0.42%
$ 74.52 million $ 9.67 million
Apr 17, 3 AM $ 0.0742
-0.52%
$ 74.2 million $ 9.92 million
Apr 17, 2 AM $ 0.0746
-0.64%
$ 74.59 million $ 10.17 million
Apr 17, 1 AM $ 0.0751
-0.52%
$ 75.07 million $ 10.17 million
Apr 17, 12 AM $ 0.0755
-0.78%
$ 75.46 million $ 10.38 million
Apr 16, 11 PM $ 0.0761
+1.45%
$ 76.07 million $ 10.45 million
Apr 16, 10 PM $ 0.075
-1.01%
$ 74.99 million $ 9.42 million
Apr 16, 9 PM $ 0.0757
-0.41%
$ 75.74 million $ 9.44 million
Apr 16, 8 PM $ 0.0761
-0.61%
$ 76.05 million $ 9.6 million