Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 PM $ 0.0853
-0.01%
$ 79.65 million $ 35.99 million
Apr 11, 1 PM $ 0.0853
-1.56%
$ 79.66 million $ 35.78 million
Apr 11, 12 PM $ 0.0867
+2.28%
$ 81 million $ 35.54 million
Apr 11, 11 AM $ 0.0848
-1.59%
$ 79.19 million $ 34.67 million
Apr 11, 10 AM $ 0.0861
-0.79%
$ 80.47 million $ 34.47 million
Apr 11, 9 AM $ 0.0868
+0.23%
$ 81.12 million $ 34.26 million
Apr 11, 8 AM $ 0.0866
-1.22%
$ 80.93 million $ 36.19 million
Apr 11, 7 AM $ 0.0877
+1.20%
$ 81.93 million $ 35.67 million
Apr 11, 6 AM $ 0.0867
-2.98%
$ 80.96 million $ 33.76 million
Apr 11, 5 AM $ 0.0893
+0.90%
$ 83.44 million $ 31.06 million
Apr 11, 4 AM $ 0.0885
+10.77%
$ 82.7 million $ 28.04 million
Apr 11, 3 AM $ 0.0799
-0.81%
$ 74.65 million $ 18.21 million
Apr 11, 2 AM $ 0.0806
+1.02%
$ 75.26 million $ 18.27 million
Apr 11, 1 AM $ 0.0798
+2.02%
$ 74.51 million $ 17.78 million
Apr 11, 12 AM $ 0.0782
-1.23%
$ 73.03 million $ 17.2 million
Apr 10, 11 PM $ 0.0791
-0.19%
$ 73.94 million $ 17.77 million
Apr 10, 10 PM $ 0.0793
-0.32%
$ 74.08 million $ 17.86 million
Apr 10, 9 PM $ 0.0796
+0.70%
$ 74.32 million $ 17.94 million
Apr 10, 8 PM $ 0.079
-0.17%
$ 73.8 million $ 17.51 million
Apr 10, 7 PM $ 0.0791
-1.10%
$ 73.9 million $ 17.56 million
Apr 10, 6 PM $ 0.08
-0.18%
$ 74.73 million $ 17.04 million
Apr 10, 5 PM $ 0.0801
-0.18%
$ 74.86 million $ 17.21 million
Apr 10, 4 PM $ 0.0803
+0.27%
$ 75 million $ 17.57 million
Apr 10, 3 PM $ 0.0801
-0.33%
$ 74.79 million $ 17.66 million
Apr 10, 2 PM $ 0.0803
+0.14%
$ 75.04 million $ 18.91 million
Apr 10, 1 PM $ 0.0802
+0.16%
$ 74.93 million $ 19.03 million
Apr 10, 12 PM $ 0.0801
-0.58%
$ 74.8 million $ 19.51 million
Apr 10, 11 AM $ 0.0805
+1.60%
$ 75.25 million $ 21.28 million
Apr 10, 10 AM $ 0.0793
-3.48%
$ 74.07 million $ 22.65 million
Apr 10, 9 AM $ 0.0821
+0.30%
$ 76.74 million $ 22.96 million
Apr 10, 8 AM $ 0.0819
+3.28%
$ 76.51 million $ 21.66 million
Apr 10, 7 AM $ 0.0793
+1.24%
$ 74.08 million $ 23.39 million
Apr 10, 6 AM $ 0.0783
+0.23%
$ 73.19 million $ 24.28 million
Apr 10, 5 AM $ 0.0782
-1.48%
$ 73.02 million $ 24.98 million
Apr 10, 4 AM $ 0.0793
+0.13%
$ 74.12 million $ 25.05 million
Apr 10, 3 AM $ 0.0792
-0.81%
$ 74.02 million $ 25.07 million
Apr 10, 2 AM $ 0.0799
-3.02%
$ 74.63 million $ 25.17 million
Apr 10, 1 AM $ 0.0824
+0.25%
$ 76.95 million $ 25.37 million
Apr 10, 12 AM $ 0.0822
+0.91%
$ 76.76 million $ 26.63 million
Apr 9, 11 PM $ 0.0814
-0.14%
$ 76.07 million $ 30.07 million
Apr 9, 10 PM $ 0.0816
-0.06%
$ 76.19 million $ 30.25 million
Apr 9, 9 PM $ 0.0816
-0.15%
$ 76.24 million $ 30.33 million
Apr 9, 8 PM $ 0.0817
-0.23%
$ 76.35 million $ 30.34 million
Apr 9, 7 PM $ 0.0819
+0.25%
$ 76.53 million $ 30.36 million
Apr 9, 6 PM $ 0.0817
+0.14%
$ 76.34 million $ 30.66 million
Apr 9, 5 PM $ 0.0816
-0.02%
$ 76.23 million $ 30.58 million
Apr 9, 4 PM $ 0.0816
+0.11%
$ 76.24 million $ 30.16 million
Apr 9, 3 PM $ 0.0815
+0.12%
$ 76.15 million $ 29.94 million
Apr 9, 2 PM $ 0.0814
+0.62%
$ 76.06 million $ 31.12 million
Apr 9, 1 PM $ 0.0809
-2.25%
$ 75.59 million $ 30.81 million