Ontology Historical Data

ONT Page 62
Download
Date Close Price change Market cap Trading volume
Apr 12, 6 PM $ 0.0837
+0.34%
$ 81.86 million $ 16.27 million
Apr 12, 5 PM $ 0.0834
+1.26%
$ 81.58 million $ 16.4 million
Apr 12, 4 PM $ 0.0824
-0.21%
$ 80.57 million $ 16.48 million
Apr 12, 3 PM $ 0.0826
-0.27%
$ 80.74 million $ 16.91 million
Apr 12, 2 PM $ 0.0828
+0.77%
$ 80.96 million $ 18.07 million
Apr 12, 1 PM $ 0.0821
-0.92%
$ 80.34 million $ 18.46 million
Apr 12, 12 PM $ 0.0829
-1.47%
$ 81.08 million $ 18.36 million
Apr 12, 11 AM $ 0.0841
-1.53%
$ 82.29 million $ 18.89 million
Apr 12, 10 AM $ 0.0855
-0.45%
$ 83.57 million $ 19.56 million
Apr 12, 9 AM $ 0.0858
-1.15%
$ 83.94 million $ 20.77 million
Apr 12, 8 AM $ 0.0868
-0.09%
$ 84.92 million $ 21.59 million
Apr 12, 7 AM $ 0.0869
+0.44%
$ 85 million $ 23.05 million
Apr 12, 6 AM $ 0.0865
-0.47%
$ 84.62 million $ 24.61 million
Apr 12, 5 AM $ 0.0869
-1.35%
$ 85.02 million $ 26.75 million
Apr 12, 4 AM $ 0.0881
+0.92%
$ 86.19 million $ 29.29 million
Apr 12, 3 AM $ 0.0873
+1.60%
$ 85.4 million $ 37.78 million
Apr 12, 2 AM $ 0.0859
+1.22%
$ 84.04 million $ 36.1 million
Apr 12, 1 AM $ 0.0849
-2.18%
$ 83.02 million $ 35.99 million
Apr 12, 12 AM $ 0.0868
+0.41%
$ 84.86 million $ 36.27 million
Apr 11, 11 PM $ 0.0864
-1.01%
$ 80.73 million $ 35.78 million
Apr 11, 10 PM $ 0.0873
+0.07%
$ 81.56 million $ 35.47 million
Apr 11, 9 PM $ 0.0872
+0.68%
$ 81.5 million $ 35.08 million
Apr 11, 8 PM $ 0.0867
-1.04%
$ 80.95 million $ 35.29 million
Apr 11, 7 PM $ 0.0876
+1.93%
$ 81.8 million $ 34.93 million
Apr 11, 6 PM $ 0.0859
+0.08%
$ 80.25 million $ 34.74 million
Apr 11, 5 PM $ 0.0858
+0.51%
$ 80.19 million $ 34.59 million
Apr 11, 4 PM $ 0.0854
+0.14%
$ 79.8 million $ 34.37 million
Apr 11, 3 PM $ 0.0853
+0.05%
$ 79.71 million $ 33.85 million
Apr 11, 2 PM $ 0.0853
-0.01%
$ 79.65 million $ 35.99 million
Apr 11, 1 PM $ 0.0853
-1.56%
$ 79.66 million $ 35.78 million
Apr 11, 12 PM $ 0.0867
+2.28%
$ 81 million $ 35.54 million
Apr 11, 11 AM $ 0.0848
-1.59%
$ 79.19 million $ 34.67 million
Apr 11, 10 AM $ 0.0861
-0.79%
$ 80.47 million $ 34.47 million
Apr 11, 9 AM $ 0.0868
+0.23%
$ 81.12 million $ 34.26 million
Apr 11, 8 AM $ 0.0866
-1.22%
$ 80.93 million $ 36.19 million
Apr 11, 7 AM $ 0.0877
+1.20%
$ 81.93 million $ 35.67 million
Apr 11, 6 AM $ 0.0867
-2.98%
$ 80.96 million $ 33.76 million
Apr 11, 5 AM $ 0.0893
+0.90%
$ 83.44 million $ 31.06 million
Apr 11, 4 AM $ 0.0885
+10.77%
$ 82.7 million $ 28.04 million
Apr 11, 3 AM $ 0.0799
-0.81%
$ 74.65 million $ 18.21 million
Apr 11, 2 AM $ 0.0806
+1.02%
$ 75.26 million $ 18.27 million
Apr 11, 1 AM $ 0.0798
+2.02%
$ 74.51 million $ 17.78 million
Apr 11, 12 AM $ 0.0782
-1.23%
$ 73.03 million $ 17.2 million
Apr 10, 11 PM $ 0.0791
-0.19%
$ 73.94 million $ 17.77 million
Apr 10, 10 PM $ 0.0793
-0.32%
$ 74.08 million $ 17.86 million
Apr 10, 9 PM $ 0.0796
+0.70%
$ 74.32 million $ 17.94 million
Apr 10, 8 PM $ 0.079
-0.17%
$ 73.8 million $ 17.51 million
Apr 10, 7 PM $ 0.0791
-1.10%
$ 73.9 million $ 17.56 million
Apr 10, 6 PM $ 0.08
-0.18%
$ 74.73 million $ 17.04 million
Apr 10, 5 PM $ 0.0801
-0.18%
$ 74.86 million $ 17.21 million