Ontology Historical Data

ONT Page 68
Download
Date Close Price change Market cap Trading volume
Mar 31, 11 AM $ 0.0772
+0.47%
$ 72.15 million $ 89.67 million
Mar 31, 10 AM $ 0.0769
-1.76%
$ 71.82 million $ 89.89 million
Mar 31, 9 AM $ 0.0782
-1.13%
$ 73.09 million $ 90.73 million
Mar 31, 8 AM $ 0.0791
-4.90%
$ 73.93 million $ 90.32 million
Mar 31, 7 AM $ 0.0832
+0.97%
$ 77.72 million $ 90.48 million
Mar 31, 6 AM $ 0.0824
+3.22%
$ 76.97 million $ 88.69 million
Mar 31, 5 AM $ 0.0798
+0.83%
$ 74.59 million $ 87.37 million
Mar 31, 4 AM $ 0.0792
+2.54%
$ 73.97 million $ 88.6 million
Mar 31, 3 AM $ 0.0772
-1.18%
$ 72.14 million $ 90.16 million
Mar 31, 2 AM $ 0.0781
+0.95%
$ 72.99 million $ 97.58 million
Mar 31, 1 AM $ 0.0774
-7.37%
$ 72.34 million $ 96.96 million
Mar 31, 12 AM $ 0.0836
-2.23%
$ 78.06 million $ 102.2 million
Mar 30, 11 PM $ 0.0855
+4.38%
$ 79.86 million $ 116.5 million
Mar 30, 10 PM $ 0.0819
-0.18%
$ 76.51 million $ 110.67 million
Mar 30, 9 PM $ 0.082
+0.53%
$ 76.62 million $ 110.2 million
Mar 30, 8 PM $ 0.0816
-1.95%
$ 76.25 million $ 108.72 million
Mar 30, 7 PM $ 0.0833
+3.38%
$ 77.79 million $ 106.22 million
Mar 30, 6 PM $ 0.0805
+0.25%
$ 75.25 million $ 102.23 million
Mar 30, 5 PM $ 0.0803
-1.42%
$ 75.05 million $ 100.57 million
Mar 30, 4 PM $ 0.0815
+6.03%
$ 76.12 million $ 95.06 million
Mar 30, 3 PM $ 0.0768
+6.07%
$ 71.76 million $ 74.49 million
Mar 30, 2 PM $ 0.0724
+1.01%
$ 67.64 million $ 74.68 million
Mar 30, 1 PM $ 0.0717
+2.06%
$ 66.96 million $ 73.65 million
Mar 30, 12 PM $ 0.0702
-1.13%
$ 65.61 million $ 71.29 million
Mar 30, 11 AM $ 0.071
+1.07%
$ 66.35 million $ 71.05 million
Mar 30, 10 AM $ 0.0703
-0.66%
$ 65.65 million $ 70.2 million
Mar 30, 9 AM $ 0.0707
+0.41%
$ 66.1 million $ 69.2 million
Mar 30, 8 AM $ 0.0705
-1.53%
$ 65.83 million $ 68.31 million
Mar 30, 7 AM $ 0.0716
+3.57%
$ 66.86 million $ 66.75 million
Mar 30, 6 AM $ 0.0691
-1.93%
$ 64.58 million $ 65.15 million
Mar 30, 5 AM $ 0.0705
-3.81%
$ 65.88 million $ 62.84 million
Mar 30, 4 AM $ 0.0733
+1.01%
$ 68.5 million $ 60.3 million
Mar 30, 3 AM $ 0.0726
-3.62%
$ 67.79 million $ 57.12 million
Mar 30, 2 AM $ 0.0754
+2.39%
$ 70.48 million $ 48.55 million
Mar 30, 1 AM $ 0.0737
-1.64%
$ 68.82 million $ 43.1 million
Mar 30, 12 AM $ 0.0749
+24.99%
$ 69.95 million $ 38.64 million
Mar 29, 11 PM $ 0.0599
+1.88%
$ 55.96 million $ 20.83 million
Mar 29, 10 PM $ 0.0588
-1.73%
$ 54.93 million $ 22.96 million
Mar 29, 9 PM $ 0.0598
+0.85%
$ 55.89 million $ 24.17 million
Mar 29, 8 PM $ 0.0593
-0.31%
$ 55.42 million $ 24.37 million
Mar 29, 7 PM $ 0.0595
-0.63%
$ 55.6 million $ 24.79 million
Mar 29, 6 PM $ 0.0599
+1.27%
$ 55.95 million $ 25.38 million
Mar 29, 5 PM $ 0.0591
+0.59%
$ 55.25 million $ 25.25 million
Mar 29, 4 PM $ 0.0588
+0.29%
$ 54.93 million $ 25.66 million
Mar 29, 3 PM $ 0.0586
+0.29%
$ 54.77 million $ 26.08 million
Mar 29, 2 PM $ 0.0585
+2.67%
$ 54.61 million $ 29.29 million
Mar 29, 1 PM $ 0.0569
-0.35%
$ 53.19 million $ 30.48 million
Mar 29, 12 PM $ 0.0571
-1.25%
$ 53.38 million $ 31.84 million
Mar 29, 11 AM $ 0.0579
+0.16%
$ 54.06 million $ 34.13 million
Mar 29, 10 AM $ 0.0578
-2.39%
$ 53.98 million $ 37.09 million