Ontology Historical Data

ONT Page 66
Download
Date Close Price change Market cap Trading volume
Apr 4, 2 PM $ 0.0971
-0.45%
$ 90.74 million $ 33.25 million
Apr 4, 1 PM $ 0.0976
-1.73%
$ 91.15 million $ 39.39 million
Apr 4, 12 PM $ 0.0992
-0.78%
$ 92.72 million $ 45.3 million
Apr 4, 11 AM $ 0.1
-1.03%
$ 93.43 million $ 50.07 million
Apr 4, 10 AM $ 0.101
+0.09%
$ 94.39 million $ 53.24 million
Apr 4, 9 AM $ 0.101
-1.29%
$ 94.31 million $ 53.87 million
Apr 4, 8 AM $ 0.102
-0.26%
$ 95.55 million $ 54.92 million
Apr 4, 7 AM $ 0.103
+0.92%
$ 95.8 million $ 56.5 million
Apr 4, 6 AM $ 0.102
-0.09%
$ 94.92 million $ 59.41 million
Apr 4, 5 AM $ 0.102
-0.61%
$ 95 million $ 62.88 million
Apr 4, 4 AM $ 0.102
-0.69%
$ 95.59 million $ 66.58 million
Apr 4, 3 AM $ 0.103
-2.86%
$ 96.29 million $ 69.34 million
Apr 4, 2 AM $ 0.106
+1.75%
$ 99.09 million $ 70.27 million
Apr 4, 1 AM $ 0.104
+1.14%
$ 97.38 million $ 69.95 million
Apr 4, 12 AM $ 0.103
-4.11%
$ 96.28 million $ 69.15 million
Apr 3, 11 PM $ 0.107
+0.00%
$ 100.4 million $ 70.48 million
Apr 3, 10 PM $ 0.107
+0.46%
$ 100.38 million $ 71.56 million
Apr 3, 9 PM $ 0.107
+3.66%
$ 99.92 million $ 72.17 million
Apr 3, 8 PM $ 0.103
+0.70%
$ 96.39 million $ 71.83 million
Apr 3, 7 PM $ 0.102
-0.50%
$ 95.72 million $ 72.35 million
Apr 3, 6 PM $ 0.103
+1.76%
$ 96.2 million $ 73.04 million
Apr 3, 5 PM $ 0.101
-1.89%
$ 94.54 million $ 73.19 million
Apr 3, 4 PM $ 0.103
-0.63%
$ 96.36 million $ 74.42 million
Apr 3, 3 PM $ 0.104
+2.48%
$ 96.97 million $ 75.64 million
Apr 3, 2 PM $ 0.101
-1.76%
$ 94.61 million $ 78.21 million
Apr 3, 1 PM $ 0.103
-5.09%
$ 96.3 million $ 74.44 million
Apr 3, 12 PM $ 0.109
-6.81%
$ 101.47 million $ 78.99 million
Apr 3, 11 AM $ 0.116
+4.98%
$ 108.84 million $ 79.23 million
Apr 3, 10 AM $ 0.111
-0.10%
$ 103.68 million $ 76.87 million
Apr 3, 9 AM $ 0.111
+0.86%
$ 103.74 million $ 81.01 million
Apr 3, 8 AM $ 0.11
-0.39%
$ 102.87 million $ 89.79 million
Apr 3, 7 AM $ 0.111
-2.70%
$ 103.26 million $ 94.35 million
Apr 3, 6 AM $ 0.114
+0.69%
$ 106.1 million $ 101.94 million
Apr 3, 5 AM $ 0.113
-2.61%
$ 105.32 million $ 101.64 million
Apr 3, 4 AM $ 0.116
+5.58%
$ 108.09 million $ 102.61 million
Apr 3, 3 AM $ 0.11
+2.40%
$ 102.43 million $ 104.46 million
Apr 3, 2 AM $ 0.107
+1.20%
$ 100.03 million $ 103.57 million
Apr 3, 1 AM $ 0.106
-5.65%
$ 98.85 million $ 107.14 million
Apr 3, 12 AM $ 0.112
+4.15%
$ 104.99 million $ 112.4 million
Apr 2, 11 PM $ 0.108
+0.29%
$ 100.78 million $ 117.28 million
Apr 2, 10 PM $ 0.108
+2.95%
$ 100.45 million $ 126.96 million
Apr 2, 9 PM $ 0.104
-0.59%
$ 97.42 million $ 129.19 million
Apr 2, 8 PM $ 0.105
-1.13%
$ 98.02 million $ 131.99 million
Apr 2, 7 PM $ 0.106
+1.19%
$ 99.14 million $ 134.82 million
Apr 2, 6 PM $ 0.105
+2.12%
$ 97.94 million $ 139.87 million
Apr 2, 5 PM $ 0.103
-1.03%
$ 95.91 million $ 140.92 million
Apr 2, 4 PM $ 0.104
-0.13%
$ 96.91 million $ 144.41 million
Apr 2, 3 PM $ 0.104
-1.33%
$ 97.03 million $ 156.2 million
Apr 2, 2 PM $ 0.105
+1.07%
$ 98.35 million $ 178.53 million
Apr 2, 1 PM $ 0.104
-3.89%
$ 97.26 million $ 185.21 million