Ontology Historical Data

ONT Page 65
Download
Date Close Price change Market cap Trading volume
Apr 6, 3 PM $ 0.0882
+0.15%
$ 82.41 million $ 28.67 million
Apr 6, 2 PM $ 0.0881
-0.08%
$ 82.28 million $ 30.24 million
Apr 6, 1 PM $ 0.0881
+0.68%
$ 82.34 million $ 30.06 million
Apr 6, 12 PM $ 0.0875
-4.93%
$ 81.78 million $ 31.37 million
Apr 6, 11 AM $ 0.0921
+0.55%
$ 86.05 million $ 31.63 million
Apr 6, 10 AM $ 0.0916
-0.10%
$ 85.58 million $ 31.59 million
Apr 6, 9 AM $ 0.0917
+0.12%
$ 85.66 million $ 31.47 million
Apr 6, 8 AM $ 0.0916
-1.40%
$ 85.56 million $ 31.36 million
Apr 6, 7 AM $ 0.0928
+1.75%
$ 86.74 million $ 31.89 million
Apr 6, 6 AM $ 0.0912
-1.47%
$ 85.24 million $ 31.05 million
Apr 6, 5 AM $ 0.0926
-5.61%
$ 86.5 million $ 34.83 million
Apr 6, 4 AM $ 0.0981
+0.19%
$ 91.67 million $ 35.23 million
Apr 6, 3 AM $ 0.0979
+5.15%
$ 91.5 million $ 35.32 million
Apr 6, 2 AM $ 0.0931
+3.28%
$ 87 million $ 29.79 million
Apr 6, 1 AM $ 0.0902
-0.30%
$ 84.23 million $ 29.75 million
Apr 6, 12 AM $ 0.0904
-1.34%
$ 84.48 million $ 30.03 million
Apr 5, 11 PM $ 0.0917
+0.13%
$ 85.63 million $ 30.34 million
Apr 5, 10 PM $ 0.0915
+1.02%
$ 85.51 million $ 30.21 million
Apr 5, 9 PM $ 0.0906
+0.28%
$ 84.66 million $ 29.97 million
Apr 5, 8 PM $ 0.0904
+0.62%
$ 84.42 million $ 29.94 million
Apr 5, 7 PM $ 0.0898
-0.57%
$ 83.9 million $ 30.25 million
Apr 5, 6 PM $ 0.0903
-0.86%
$ 84.37 million $ 31.19 million
Apr 5, 5 PM $ 0.0911
-0.66%
$ 85.1 million $ 31.54 million
Apr 5, 4 PM $ 0.0917
-1.91%
$ 85.67 million $ 31.93 million
Apr 5, 3 PM $ 0.0935
+0.84%
$ 87.33 million $ 32.16 million
Apr 5, 2 PM $ 0.0927
+2.46%
$ 86.6 million $ 34.06 million
Apr 5, 1 PM $ 0.0905
-1.40%
$ 84.52 million $ 33.47 million
Apr 5, 12 PM $ 0.0918
-1.77%
$ 85.72 million $ 34.05 million
Apr 5, 11 AM $ 0.0934
-0.55%
$ 87.27 million $ 33.78 million
Apr 5, 10 AM $ 0.0939
+0.16%
$ 87.74 million $ 34.01 million
Apr 5, 9 AM $ 0.0938
-3.74%
$ 87.61 million $ 34.04 million
Apr 5, 8 AM $ 0.0974
+1.23%
$ 91.01 million $ 34.11 million
Apr 5, 7 AM $ 0.0962
-2.35%
$ 89.9 million $ 33.32 million
Apr 5, 6 AM $ 0.0986
-0.65%
$ 92.09 million $ 32.45 million
Apr 5, 5 AM $ 0.0992
+4.62%
$ 92.65 million $ 28.74 million
Apr 5, 4 AM $ 0.0948
+1.71%
$ 88.55 million $ 25.78 million
Apr 5, 3 AM $ 0.0932
+0.88%
$ 87.07 million $ 23.44 million
Apr 5, 2 AM $ 0.0924
-0.99%
$ 86.3 million $ 23.74 million
Apr 5, 1 AM $ 0.0933
-1.58%
$ 87.18 million $ 23.98 million
Apr 5, 12 AM $ 0.0948
-2.14%
$ 88.57 million $ 25.21 million
Apr 4, 11 PM $ 0.0969
-0.39%
$ 90.49 million $ 25.77 million
Apr 4, 10 PM $ 0.0973
-0.76%
$ 90.87 million $ 26.16 million
Apr 4, 9 PM $ 0.098
-0.44%
$ 91.57 million $ 26.84 million
Apr 4, 8 PM $ 0.0984
-0.82%
$ 91.97 million $ 27.55 million
Apr 4, 7 PM $ 0.0993
+3.12%
$ 92.73 million $ 27.62 million
Apr 4, 6 PM $ 0.0963
+1.02%
$ 89.93 million $ 26.7 million
Apr 4, 5 PM $ 0.0953
-0.97%
$ 89.04 million $ 26.87 million
Apr 4, 4 PM $ 0.0962
-1.39%
$ 89.92 million $ 26.71 million
Apr 4, 3 PM $ 0.0976
+0.50%
$ 91.19 million $ 27.37 million
Apr 4, 2 PM $ 0.0971
-0.45%
$ 90.74 million $ 33.25 million