Ontology Historical Data

ONT Page 63
Download
Date Close Price change Market cap Trading volume
Apr 10, 5 PM $ 0.0801
-0.18%
$ 74.86 million $ 17.21 million
Apr 10, 4 PM $ 0.0803
+0.27%
$ 75 million $ 17.57 million
Apr 10, 3 PM $ 0.0801
-0.33%
$ 74.79 million $ 17.66 million
Apr 10, 2 PM $ 0.0803
+0.14%
$ 75.04 million $ 18.91 million
Apr 10, 1 PM $ 0.0802
+0.16%
$ 74.93 million $ 19.03 million
Apr 10, 12 PM $ 0.0801
-0.58%
$ 74.8 million $ 19.51 million
Apr 10, 11 AM $ 0.0805
+1.60%
$ 75.25 million $ 21.28 million
Apr 10, 10 AM $ 0.0793
-3.48%
$ 74.07 million $ 22.65 million
Apr 10, 9 AM $ 0.0821
+0.30%
$ 76.74 million $ 22.96 million
Apr 10, 8 AM $ 0.0819
+3.28%
$ 76.51 million $ 21.66 million
Apr 10, 7 AM $ 0.0793
+1.24%
$ 74.08 million $ 23.39 million
Apr 10, 6 AM $ 0.0783
+0.23%
$ 73.19 million $ 24.28 million
Apr 10, 5 AM $ 0.0782
-1.48%
$ 73.02 million $ 24.98 million
Apr 10, 4 AM $ 0.0793
+0.13%
$ 74.12 million $ 25.05 million
Apr 10, 3 AM $ 0.0792
-0.81%
$ 74.02 million $ 25.07 million
Apr 10, 2 AM $ 0.0799
-3.02%
$ 74.63 million $ 25.17 million
Apr 10, 1 AM $ 0.0824
+0.25%
$ 76.95 million $ 25.37 million
Apr 10, 12 AM $ 0.0822
+0.91%
$ 76.76 million $ 26.63 million
Apr 9, 11 PM $ 0.0814
-0.14%
$ 76.07 million $ 30.07 million
Apr 9, 10 PM $ 0.0816
-0.06%
$ 76.19 million $ 30.25 million
Apr 9, 9 PM $ 0.0816
-0.15%
$ 76.24 million $ 30.33 million
Apr 9, 8 PM $ 0.0817
-0.23%
$ 76.35 million $ 30.34 million
Apr 9, 7 PM $ 0.0819
+0.25%
$ 76.53 million $ 30.36 million
Apr 9, 6 PM $ 0.0817
+0.14%
$ 76.34 million $ 30.66 million
Apr 9, 5 PM $ 0.0816
-0.02%
$ 76.23 million $ 30.58 million
Apr 9, 4 PM $ 0.0816
+0.11%
$ 76.24 million $ 30.16 million
Apr 9, 3 PM $ 0.0815
+0.12%
$ 76.15 million $ 29.94 million
Apr 9, 2 PM $ 0.0814
+0.62%
$ 76.06 million $ 31.12 million
Apr 9, 1 PM $ 0.0809
-2.25%
$ 75.59 million $ 30.81 million
Apr 9, 12 PM $ 0.0828
-2.03%
$ 77.34 million $ 30.47 million
Apr 9, 11 AM $ 0.0845
+3.06%
$ 78.95 million $ 28.92 million
Apr 9, 10 AM $ 0.082
+0.36%
$ 76.6 million $ 26.88 million
Apr 9, 9 AM $ 0.0817
+0.34%
$ 76.34 million $ 25.75 million
Apr 9, 8 AM $ 0.0814
+2.91%
$ 76.09 million $ 23.82 million
Apr 9, 7 AM $ 0.0792
+3.70%
$ 73.96 million $ 20.75 million
Apr 9, 6 AM $ 0.0763
+2.40%
$ 71.32 million $ 19.68 million
Apr 9, 5 AM $ 0.0746
-0.60%
$ 69.65 million $ 18.79 million
Apr 9, 4 AM $ 0.075
-0.36%
$ 70.07 million $ 18.65 million
Apr 9, 3 AM $ 0.0753
-0.58%
$ 70.32 million $ 18.63 million
Apr 9, 2 AM $ 0.0757
+0.68%
$ 70.73 million $ 18.41 million
Apr 9, 1 AM $ 0.0752
-3.64%
$ 70.26 million $ 18.33 million
Apr 9, 12 AM $ 0.078
+2.04%
$ 72.89 million $ 17.85 million
Apr 8, 11 PM $ 0.0765
-0.93%
$ 71.44 million $ 13.67 million
Apr 8, 10 PM $ 0.0772
-1.38%
$ 72.12 million $ 13.97 million
Apr 8, 9 PM $ 0.0783
+0.47%
$ 73.13 million $ 14.2 million
Apr 8, 8 PM $ 0.0779
-0.39%
$ 72.79 million $ 14.25 million
Apr 8, 7 PM $ 0.0782
-0.57%
$ 73.08 million $ 14.14 million
Apr 8, 6 PM $ 0.0787
-1.24%
$ 73.5 million $ 13.88 million
Apr 8, 5 PM $ 0.0797
+0.11%
$ 74.42 million $ 14.21 million
Apr 8, 4 PM $ 0.0796
-0.14%
$ 74.34 million $ 14.4 million