Ontology Historical Data

ONT Page 100
Download
Date Close Price change Market cap Trading volume
Oct 2, 10 PM $ 0.132
-0.03%
$ 121.43 million $ 16.45 million
Oct 2, 9 PM $ 0.132
+0.06%
$ 121.49 million $ 16.3 million
Oct 2, 8 PM $ 0.132
-0.36%
$ 121.34 million $ 16.55 million
Oct 2, 7 PM $ 0.133
-0.03%
$ 121.87 million $ 17.5 million
Oct 2, 6 PM $ 0.133
+0.12%
$ 121.87 million $ 19.61 million
Oct 2, 5 PM $ 0.132
+0.46%
$ 121.73 million $ 20.85 million
Oct 2, 4 PM $ 0.132
+0.53%
$ 121.12 million $ 20.8 million
Oct 2, 3 PM $ 0.131
+0.37%
$ 120.45 million $ 20.59 million
Oct 2, 2 PM $ 0.131
-0.71%
$ 120.05 million $ 20.26 million
Oct 2, 1 PM $ 0.132
-0.55%
$ 120.92 million $ 19.48 million
Oct 2, 12 PM $ 0.132
+0.01%
$ 121.49 million $ 19.24 million
Oct 2, 11 AM $ 0.132
-1.03%
$ 121.57 million $ 19.13 million
Oct 2, 10 AM $ 0.134
+0.01%
$ 122.84 million $ 19.11 million
Oct 2, 9 AM $ 0.134
-0.61%
$ 122.86 million $ 19.19 million
Oct 2, 8 AM $ 0.135
+0.21%
$ 123.67 million $ 19.45 million
Oct 2, 7 AM $ 0.134
-0.66%
$ 123.43 million $ 19.52 million
Oct 2, 6 AM $ 0.135
+1.00%
$ 124.23 million $ 18.06 million
Oct 2, 5 AM $ 0.134
+1.68%
$ 123.13 million $ 16.73 million
Oct 2, 4 AM $ 0.132
+1.43%
$ 120.89 million $ 15.77 million
Oct 2, 3 AM $ 0.13
-0.13%
$ 119.26 million $ 14.59 million
Oct 2, 2 AM $ 0.13
+0.05%
$ 119.39 million $ 14.31 million
Oct 2, 1 AM $ 0.13
+1.38%
$ 119.16 million $ 14.16 million
Oct 2, 12 AM $ 0.128
-0.56%
$ 117.73 million $ 13.48 million
Oct 1, 11 PM $ 0.129
+0.21%
$ 118.37 million $ 13.07 million
Oct 1, 10 PM $ 0.128
+0.21%
$ 118.13 million $ 12.64 million
Oct 1, 9 PM $ 0.128
+0.18%
$ 117.82 million $ 12.39 million
Oct 1, 8 PM $ 0.128
-0.67%
$ 117.49 million $ 12.26 million
Oct 1, 7 PM $ 0.129
+1.64%
$ 118.25 million $ 11.08 million
Oct 1, 6 PM $ 0.127
+1.98%
$ 116.58 million $ 9.25 million
Oct 1, 5 PM $ 0.124
+0.48%
$ 114.2 million $ 7.74 million
Oct 1, 4 PM $ 0.124
+0.03%
$ 113.63 million $ 7.69 million
Oct 1, 3 PM $ 0.124
-0.04%
$ 113.58 million $ 7.63 million
Oct 1, 2 PM $ 0.124
+0.22%
$ 113.51 million $ 7.57 million
Oct 1, 1 PM $ 0.123
+0.50%
$ 113.43 million $ 7.52 million
Oct 1, 12 PM $ 0.123
-0.23%
$ 112.88 million $ 7.42 million
Oct 1, 11 AM $ 0.123
+0.11%
$ 113.12 million $ 7.29 million
Oct 1, 10 AM $ 0.123
-0.72%
$ 112.99 million $ 7.04 million
Oct 1, 9 AM $ 0.124
+0.96%
$ 113.85 million $ 6.76 million
Oct 1, 8 AM $ 0.123
+2.93%
$ 112.78 million $ 6.27 million
Oct 1, 7 AM $ 0.119
+0.06%
$ 109.56 million $ 5.44 million
Oct 1, 6 AM $ 0.119
-0.80%
$ 109.37 million $ 5.43 million
Oct 1, 5 AM $ 0.12
+0.76%
$ 110.27 million $ 5.32 million
Oct 1, 4 AM $ 0.119
+1.24%
$ 109.41 million $ 5.15 million
Oct 1, 3 AM $ 0.118
-0.83%
$ 108.1 million $ 5.04 million
Oct 1, 2 AM $ 0.119
+0.45%
$ 108.99 million $ 5 million
Oct 1, 1 AM $ 0.118
+1.10%
$ 108.48 million $ 5.02 million
Oct 1, 12 AM $ 0.117
-0.33%
$ 107.33 million $ 5.02 million
Download