Ontology Historical Data

ONT Page 67
Download
Date Close Price change Market cap Trading volume
Apr 2, 1 PM $ 0.104
-3.89%
$ 97.26 million $ 185.21 million
Apr 2, 12 PM $ 0.108
-6.35%
$ 101.19 million $ 180.23 million
Apr 2, 11 AM $ 0.116
-2.03%
$ 108.04 million $ 184.96 million
Apr 2, 10 AM $ 0.118
+3.37%
$ 110.22 million $ 185.73 million
Apr 2, 9 AM $ 0.114
-5.12%
$ 106.56 million $ 181.81 million
Apr 2, 8 AM $ 0.12
+1.39%
$ 112.3 million $ 175.69 million
Apr 2, 7 AM $ 0.119
+18.64%
$ 110.76 million $ 168.8 million
Apr 2, 6 AM $ 0.0999
-1.85%
$ 93.34 million $ 160.95 million
Apr 2, 5 AM $ 0.102
+1.06%
$ 95.1 million $ 164.45 million
Apr 2, 4 AM $ 0.101
-12.76%
$ 94.11 million $ 168.45 million
Apr 2, 3 AM $ 0.115
+1.11%
$ 107.88 million $ 169.05 million
Apr 2, 2 AM $ 0.114
-2.95%
$ 106.72 million $ 166.84 million
Apr 2, 1 AM $ 0.118
+1.61%
$ 109.91 million $ 165.01 million
Apr 2, 12 AM $ 0.116
+3.15%
$ 108.1 million $ 159.03 million
Apr 1, 11 PM $ 0.112
-15.77%
$ 104.83 million $ 147.41 million
Apr 1, 10 PM $ 0.133
+5.95%
$ 124.4 million $ 141.35 million
Apr 1, 9 PM $ 0.126
+1.34%
$ 117.39 million $ 139.56 million
Apr 1, 8 PM $ 0.124
+0.48%
$ 115.83 million $ 136.03 million
Apr 1, 7 PM $ 0.123
+1.36%
$ 115.3 million $ 132.31 million
Apr 1, 6 PM $ 0.122
-1.07%
$ 113.76 million $ 125.63 million
Apr 1, 5 PM $ 0.123
+0.69%
$ 114.99 million $ 123.37 million
Apr 1, 4 PM $ 0.122
-4.68%
$ 114.21 million $ 118.37 million
Apr 1, 3 PM $ 0.128
+15.56%
$ 119.69 million $ 104.83 million
Apr 1, 2 PM $ 0.111
+2.27%
$ 103.62 million $ 97.98 million
Apr 1, 1 PM $ 0.108
+0.68%
$ 101.32 million $ 87.92 million
Apr 1, 12 PM $ 0.108
+0.95%
$ 100.66 million $ 83.6 million
Apr 1, 11 AM $ 0.107
+2.28%
$ 99.7 million $ 76.65 million
Apr 1, 10 AM $ 0.104
+0.52%
$ 97.43 million $ 74.36 million
Apr 1, 9 AM $ 0.104
-0.02%
$ 96.92 million $ 70.91 million
Apr 1, 8 AM $ 0.104
-1.10%
$ 96.91 million $ 69.99 million
Apr 1, 7 AM $ 0.105
-1.07%
$ 98.01 million $ 68.22 million
Apr 1, 6 AM $ 0.106
+11.12%
$ 99.06 million $ 62.74 million
Apr 1, 5 AM $ 0.0954
+7.57%
$ 89.15 million $ 56.71 million
Apr 1, 4 AM $ 0.0887
+6.66%
$ 82.9 million $ 47.26 million
Apr 1, 3 AM $ 0.0832
+4.50%
$ 77.72 million $ 44.34 million
Apr 1, 2 AM $ 0.0796
+0.73%
$ 74.38 million $ 43.83 million
Apr 1, 1 AM $ 0.079
-0.79%
$ 73.85 million $ 45.9 million
Apr 1, 12 AM $ 0.0797
-4.14%
$ 74.48 million $ 48.39 million
Mar 31, 11 PM $ 0.0832
+1.36%
$ 77.69 million $ 52.66 million
Mar 31, 10 PM $ 0.082
+4.12%
$ 76.65 million $ 55.75 million
Mar 31, 9 PM $ 0.0788
+4.10%
$ 73.61 million $ 50.43 million
Mar 31, 8 PM $ 0.0757
+0.37%
$ 70.71 million $ 50.16 million
Mar 31, 7 PM $ 0.0754
+1.04%
$ 70.47 million $ 52.75 million
Mar 31, 6 PM $ 0.0746
-0.45%
$ 69.74 million $ 55.46 million
Mar 31, 5 PM $ 0.075
-0.15%
$ 70.05 million $ 57.13 million
Mar 31, 4 PM $ 0.0751
+1.02%
$ 70.15 million $ 62.21 million
Mar 31, 3 PM $ 0.0743
-0.43%
$ 69.44 million $ 79.71 million
Mar 31, 2 PM $ 0.0746
-2.00%
$ 69.74 million $ 88.1 million
Mar 31, 1 PM $ 0.0761
-3.01%
$ 71.07 million $ 88.42 million
Mar 31, 12 PM $ 0.0785
+1.60%
$ 73.31 million $ 89.48 million