Ontology Historical Data

ONT Page 61
Download
Date Close Price change Market cap Trading volume
Apr 14, 7 PM $ 0.0771
-0.14%
$ 77.06 million $ 10.76 million
Apr 14, 6 PM $ 0.0772
-0.37%
$ 77.17 million $ 10.81 million
Apr 14, 5 PM $ 0.0775
-0.47%
$ 77.46 million $ 10.82 million
Apr 14, 4 PM $ 0.0778
-1.47%
$ 77.83 million $ 10.79 million
Apr 14, 3 PM $ 0.079
+0.48%
$ 79 million $ 10.58 million
Apr 14, 2 PM $ 0.0786
+0.28%
$ 78.63 million $ 10.89 million
Apr 14, 1 PM $ 0.0784
+1.43%
$ 78.4 million $ 10.92 million
Apr 14, 12 PM $ 0.0773
-0.84%
$ 77.29 million $ 10.97 million
Apr 14, 11 AM $ 0.078
-1.03%
$ 77.96 million $ 11.23 million
Apr 14, 10 AM $ 0.0788
-1.51%
$ 78.78 million $ 11.84 million
Apr 14, 9 AM $ 0.08
+0.17%
$ 79.99 million $ 12.52 million
Apr 14, 8 AM $ 0.0799
+0.86%
$ 79.85 million $ 13.4 million
Apr 14, 7 AM $ 0.0792
-0.72%
$ 79.17 million $ 13.7 million
Apr 14, 6 AM $ 0.0797
+0.60%
$ 79.75 million $ 13.83 million
Apr 14, 5 AM $ 0.0793
-0.13%
$ 79.26 million $ 14.04 million
Apr 14, 4 AM $ 0.0794
-1.14%
$ 79.36 million $ 14.32 million
Apr 14, 3 AM $ 0.0803
+0.48%
$ 80.27 million $ 14.08 million
Apr 14, 2 AM $ 0.0799
-0.62%
$ 79.89 million $ 13.83 million
Apr 14, 1 AM $ 0.0804
-0.31%
$ 80.39 million $ 13.91 million
Apr 14, 12 AM $ 0.0806
-1.82%
$ 80.64 million $ 14.02 million
Apr 13, 11 PM $ 0.0821
-0.77%
$ 80.32 million $ 14.6 million
Apr 13, 10 PM $ 0.0828
+0.17%
$ 80.95 million $ 14.15 million
Apr 13, 9 PM $ 0.0826
+1.25%
$ 80.81 million $ 14.37 million
Apr 13, 8 PM $ 0.0816
-0.43%
$ 79.81 million $ 14.66 million
Apr 13, 7 PM $ 0.082
+0.59%
$ 80.16 million $ 14.99 million
Apr 13, 6 PM $ 0.0815
-0.30%
$ 79.69 million $ 15.03 million
Apr 13, 5 PM $ 0.0817
+0.34%
$ 79.93 million $ 14.92 million
Apr 13, 4 PM $ 0.0815
-0.08%
$ 79.66 million $ 14.92 million
Apr 13, 3 PM $ 0.0815
-0.80%
$ 79.73 million $ 14.9 million
Apr 13, 2 PM $ 0.0822
+0.04%
$ 80.37 million $ 15.43 million
Apr 13, 1 PM $ 0.0821
+0.28%
$ 80.34 million $ 15.25 million
Apr 13, 12 PM $ 0.0819
-0.29%
$ 80.11 million $ 15.7 million
Apr 13, 11 AM $ 0.0822
-1.59%
$ 80.35 million $ 15.58 million
Apr 13, 10 AM $ 0.0835
-2.26%
$ 81.64 million $ 15.06 million
Apr 13, 9 AM $ 0.0854
-0.09%
$ 83.52 million $ 14.49 million
Apr 13, 8 AM $ 0.0855
+2.49%
$ 83.61 million $ 13.57 million
Apr 13, 7 AM $ 0.0834
-0.69%
$ 81.58 million $ 13.13 million
Apr 13, 6 AM $ 0.084
-0.50%
$ 82.17 million $ 13.03 million
Apr 13, 5 AM $ 0.0844
+1.14%
$ 82.58 million $ 13.01 million
Apr 13, 4 AM $ 0.0835
+0.31%
$ 81.65 million $ 12.84 million
Apr 13, 3 AM $ 0.0832
-0.05%
$ 81.4 million $ 13.38 million
Apr 13, 2 AM $ 0.0833
+0.27%
$ 81.44 million $ 14.78 million
Apr 13, 1 AM $ 0.083
+0.19%
$ 81.22 million $ 15.2 million
Apr 13, 12 AM $ 0.0829
+0.54%
$ 81.06 million $ 15.68 million
Apr 12, 11 PM $ 0.0824
-0.77%
$ 80.61 million $ 15.6 million
Apr 12, 10 PM $ 0.0831
-1.43%
$ 81.22 million $ 15.9 million
Apr 12, 9 PM $ 0.0843
-0.71%
$ 82.4 million $ 15.94 million
Apr 12, 8 PM $ 0.0849
+1.97%
$ 82.98 million $ 15.66 million
Apr 12, 7 PM $ 0.0832
-0.58%
$ 81.38 million $ 15.64 million
Apr 12, 6 PM $ 0.0837
+0.34%
$ 81.86 million $ 16.27 million