Ontology Historical Data

ONT Page 60
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 PM $ 0.0761
-0.61%
$ 76.05 million $ 9.6 million
Apr 16, 7 PM $ 0.0765
+0.87%
$ 76.52 million $ 9.55 million
Apr 16, 6 PM $ 0.0759
+1.95%
$ 75.88 million $ 9.15 million
Apr 16, 5 PM $ 0.0744
+0.22%
$ 74.43 million $ 8.93 million
Apr 16, 4 PM $ 0.0743
+0.07%
$ 74.28 million $ 8.83 million
Apr 16, 3 PM $ 0.0742
+0.86%
$ 74.23 million $ 8.66 million
Apr 16, 2 PM $ 0.0736
-0.68%
$ 73.6 million $ 9.24 million
Apr 16, 1 PM $ 0.0741
+0.16%
$ 74.1 million $ 9.04 million
Apr 16, 12 PM $ 0.074
-0.59%
$ 73.98 million $ 8.85 million
Apr 16, 11 AM $ 0.0744
+0.01%
$ 74.42 million $ 8.74 million
Apr 16, 10 AM $ 0.0744
+0.24%
$ 74.42 million $ 8.85 million
Apr 16, 9 AM $ 0.0742
+0.32%
$ 74.24 million $ 8.98 million
Apr 16, 8 AM $ 0.074
-0.12%
$ 74.01 million $ 8.92 million
Apr 16, 7 AM $ 0.0741
-0.99%
$ 74.09 million $ 9.08 million
Apr 16, 6 AM $ 0.0748
+0.22%
$ 74.83 million $ 9.15 million
Apr 16, 5 AM $ 0.0747
+0.22%
$ 74.67 million $ 8.96 million
Apr 16, 4 AM $ 0.0745
-0.25%
$ 74.5 million $ 8.97 million
Apr 16, 3 AM $ 0.0747
-0.64%
$ 74.69 million $ 9.17 million
Apr 16, 2 AM $ 0.0752
-0.03%
$ 75.17 million $ 9.27 million
Apr 16, 1 AM $ 0.0752
-0.74%
$ 75.2 million $ 9.33 million
Apr 16, 12 AM $ 0.0758
-1.01%
$ 75.76 million $ 9.14 million
Apr 15, 11 PM $ 0.0765
+0.31%
$ 76.54 million $ 8.96 million
Apr 15, 10 PM $ 0.0763
-0.74%
$ 76.3 million $ 9.03 million
Apr 15, 9 PM $ 0.0769
+1.45%
$ 76.87 million $ 8.91 million
Apr 15, 8 PM $ 0.0758
+0.41%
$ 75.77 million $ 8.6 million
Apr 15, 7 PM $ 0.0755
-0.33%
$ 75.46 million $ 8.63 million
Apr 15, 6 PM $ 0.0757
+0.53%
$ 75.71 million $ 8.68 million
Apr 15, 5 PM $ 0.0753
+0.34%
$ 75.31 million $ 8.72 million
Apr 15, 4 PM $ 0.0751
-0.18%
$ 75.06 million $ 8.81 million
Apr 15, 3 PM $ 0.0752
-1.19%
$ 75.2 million $ 9.16 million
Apr 15, 2 PM $ 0.0761
+0.51%
$ 76.11 million $ 9.56 million
Apr 15, 1 PM $ 0.0757
+0.01%
$ 75.72 million $ 9.68 million
Apr 15, 12 PM $ 0.0757
-0.50%
$ 75.71 million $ 9.89 million
Apr 15, 11 AM $ 0.0761
+0.00%
$ 76.1 million $ 10.02 million
Apr 15, 10 AM $ 0.0761
-0.26%
$ 76.1 million $ 10 million
Apr 15, 9 AM $ 0.0763
-0.79%
$ 76.29 million $ 10.01 million
Apr 15, 8 AM $ 0.0769
+0.54%
$ 76.9 million $ 9.93 million
Apr 15, 7 AM $ 0.0765
-0.96%
$ 76.48 million $ 9.59 million
Apr 15, 6 AM $ 0.0772
-0.73%
$ 77.22 million $ 9.61 million
Apr 15, 5 AM $ 0.0778
-1.07%
$ 77.79 million $ 9.6 million
Apr 15, 4 AM $ 0.0786
-0.42%
$ 78.64 million $ 9.62 million
Apr 15, 3 AM $ 0.079
+0.91%
$ 78.97 million $ 9.71 million
Apr 15, 2 AM $ 0.0782
+1.47%
$ 78.24 million $ 9.5 million
Apr 15, 1 AM $ 0.0771
-0.67%
$ 77.11 million $ 9.49 million
Apr 15, 12 AM $ 0.0776
-0.18%
$ 77.63 million $ 9.62 million
Apr 14, 11 PM $ 0.0778
+0.18%
$ 77.77 million $ 9.87 million
Apr 14, 10 PM $ 0.0776
+0.64%
$ 77.64 million $ 10.39 million
Apr 14, 9 PM $ 0.0771
-0.21%
$ 77.15 million $ 10.5 million
Apr 14, 8 PM $ 0.0773
+0.32%
$ 77.31 million $ 10.72 million
Apr 14, 7 PM $ 0.0771
-0.14%
$ 77.06 million $ 10.76 million