Ontology Historical Data

ONT Page 64
Download
Date Close Price change Market cap Trading volume
Apr 8, 4 PM $ 0.0796
-0.14%
$ 74.34 million $ 14.4 million
Apr 8, 3 PM $ 0.0797
+0.54%
$ 74.44 million $ 14.5 million
Apr 8, 2 PM $ 0.0792
-1.12%
$ 74.03 million $ 14.98 million
Apr 8, 1 PM $ 0.0801
+0.18%
$ 74.85 million $ 15.13 million
Apr 8, 12 PM $ 0.08
-0.37%
$ 74.72 million $ 15.1 million
Apr 8, 11 AM $ 0.0803
-0.82%
$ 75 million $ 15.41 million
Apr 8, 10 AM $ 0.0809
-0.42%
$ 75.62 million $ 17.11 million
Apr 8, 9 AM $ 0.0813
+0.06%
$ 75.94 million $ 17.35 million
Apr 8, 8 AM $ 0.0812
-1.43%
$ 75.9 million $ 16.73 million
Apr 8, 7 AM $ 0.0824
+1.14%
$ 77 million $ 17.6 million
Apr 8, 6 AM $ 0.0815
-0.55%
$ 76.13 million $ 16.77 million
Apr 8, 5 AM $ 0.0819
-0.85%
$ 76.56 million $ 17.9 million
Apr 8, 4 AM $ 0.0827
+0.13%
$ 77.22 million $ 18.66 million
Apr 8, 3 AM $ 0.0825
+0.36%
$ 77.12 million $ 18.64 million
Apr 8, 2 AM $ 0.0823
-2.44%
$ 76.86 million $ 17.95 million
Apr 8, 1 AM $ 0.0843
+2.93%
$ 78.78 million $ 19.8 million
Apr 8, 12 AM $ 0.0819
-2.69%
$ 76.53 million $ 19.59 million
Apr 7, 11 PM $ 0.0842
+0.09%
$ 78.65 million $ 24.23 million
Apr 7, 10 PM $ 0.0841
+1.94%
$ 78.57 million $ 24.12 million
Apr 7, 9 PM $ 0.0825
+1.74%
$ 77.07 million $ 23.79 million
Apr 7, 8 PM $ 0.0811
-0.11%
$ 75.75 million $ 23.81 million
Apr 7, 7 PM $ 0.0812
+0.22%
$ 75.84 million $ 23.9 million
Apr 7, 6 PM $ 0.081
-0.01%
$ 75.67 million $ 23.97 million
Apr 7, 5 PM $ 0.081
+0.61%
$ 75.68 million $ 23.82 million
Apr 7, 4 PM $ 0.0805
-0.17%
$ 75.22 million $ 23.92 million
Apr 7, 3 PM $ 0.0806
-1.04%
$ 75.34 million $ 24.36 million
Apr 7, 2 PM $ 0.0815
+0.41%
$ 76.13 million $ 25.07 million
Apr 7, 1 PM $ 0.0812
+0.64%
$ 75.82 million $ 24.95 million
Apr 7, 12 PM $ 0.0806
-0.65%
$ 75.31 million $ 25.49 million
Apr 7, 11 AM $ 0.0811
+1.12%
$ 75.8 million $ 25.68 million
Apr 7, 10 AM $ 0.0802
-0.38%
$ 74.96 million $ 24.07 million
Apr 7, 9 AM $ 0.0805
+0.40%
$ 75.25 million $ 23.97 million
Apr 7, 8 AM $ 0.0802
-0.86%
$ 74.96 million $ 24.42 million
Apr 7, 7 AM $ 0.0809
-0.24%
$ 75.6 million $ 24.78 million
Apr 7, 6 AM $ 0.0811
+0.73%
$ 75.78 million $ 25.16 million
Apr 7, 5 AM $ 0.0805
-1.22%
$ 75.23 million $ 25.77 million
Apr 7, 4 AM $ 0.0815
-0.52%
$ 76.16 million $ 26.38 million
Apr 7, 3 AM $ 0.0819
-0.36%
$ 76.56 million $ 29.71 million
Apr 7, 2 AM $ 0.0822
+0.00%
$ 76.84 million $ 34.42 million
Apr 7, 1 AM $ 0.0823
-0.69%
$ 76.86 million $ 33.7 million
Apr 7, 12 AM $ 0.0828
-1.91%
$ 77.39 million $ 31.67 million
Apr 6, 11 PM $ 0.0844
-2.27%
$ 78.89 million $ 28.8 million
Apr 6, 10 PM $ 0.0864
-0.08%
$ 80.73 million $ 28.67 million
Apr 6, 9 PM $ 0.0865
-0.35%
$ 80.78 million $ 28.86 million
Apr 6, 8 PM $ 0.0868
-0.61%
$ 81.09 million $ 28.97 million
Apr 6, 7 PM $ 0.0873
-0.87%
$ 81.59 million $ 28.95 million
Apr 6, 6 PM $ 0.0881
+1.30%
$ 82.31 million $ 28.82 million
Apr 6, 5 PM $ 0.087
-0.37%
$ 81.25 million $ 27.52 million
Apr 6, 4 PM $ 0.0873
-1.01%
$ 81.55 million $ 28.78 million
Apr 6, 3 PM $ 0.0882
+0.15%
$ 82.41 million $ 28.67 million