Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
3:36 AM $ 0.0891
-0.42%
$ 89.6 million $ 43.49 million
3:35 AM $ 0.0895
-0.17%
$ 89.6 million $ 43.14 million
3:34 AM $ 0.0897
-0.14%
$ 89.7 million $ 42.89 million
3:33 AM $ 0.0898
-1.01%
$ 89.7 million $ 42.16 million
3:32 AM $ 0.0907
-0.80%
$ 89.7 million $ 41.9 million
3:31 AM $ 0.0915
+0.17%
$ 89.7 million $ 41.66 million
3:30 AM $ 0.0913
-0.15%
$ 89.7 million $ 41.13 million
3:29 AM $ 0.0915
-0.21%
$ 91.46 million $ 40.98 million
3:28 AM $ 0.0916
-0.06%
$ 91.46 million $ 40.85 million
3:27 AM $ 0.0916
+0.15%
$ 91.46 million $ 40.69 million
3:26 AM $ 0.0914
-0.68%
$ 91.46 million $ 40.25 million
3:25 AM $ 0.0921
+0.12%
$ 91.46 million $ 40.05 million
3:24 AM $ 0.0919
-0.76%
$ 91.94 million $ 39.83 million
3:23 AM $ 0.0926
-0.02%
$ 91.94 million $ 39.35 million
3:22 AM $ 0.0926
+0.58%
$ 91.94 million $ 39.15 million
3:21 AM $ 0.0921
-1.20%
$ 91.94 million $ 38.71 million
3:20 AM $ 0.0932
+0.22%
$ 91.94 million $ 38.53 million
3:19 AM $ 0.093
-0.52%
$ 92.97 million $ 38.53 million
3:18 AM $ 0.0936
-0.23%
$ 92.97 million $ 38.22 million
3:17 AM $ 0.0938
-0.62%
$ 92.97 million $ 37.99 million
3:16 AM $ 0.0944
-1.51%
$ 92.97 million $ 37.66 million
3:15 AM $ 0.0959
+0.23%
$ 92.97 million $ 37.33 million
3:14 AM $ 0.0957
-0.01%
$ 95.7 million $ 37.11 million
3:13 AM $ 0.0959
-0.38%
$ 95.7 million $ 36.98 million
3:12 AM $ 0.0964
-0.21%
$ 95.7 million $ 36.86 million
3:11 AM $ 0.0966
-0.44%
$ 95.7 million $ 36.78 million
3:10 AM $ 0.097
+0.03%
$ 95.7 million $ 36.27 million
3:09 AM $ 0.097
+0.27%
$ 96.96 million $ 36.1 million
3:08 AM $ 0.0967
+0.37%
$ 96.96 million $ 35.36 million
3:07 AM $ 0.0965
+0.05%
$ 96.96 million $ 35.27 million
3:06 AM $ 0.0964
+0.37%
$ 96.96 million $ 34.84 million
3:05 AM $ 0.096
-1.02%
$ 96.96 million $ 34.22 million
3:04 AM $ 0.0971
-0.50%
$ 97.07 million $ 33.85 million
3:03 AM $ 0.0976
+0.21%
$ 97.07 million $ 32.48 million
3:02 AM $ 0.0975
-2.19%
$ 97.07 million $ 32.06 million
3:01 AM $ 0.0988
+2.15%
$ 97.07 million $ 31.24 million
3:00 AM $ 0.0967
-0.43%
$ 97.07 million $ 24.97 million
2:59 AM $ 0.0972
+2.85%
$ 97.23 million $ 28.59 million
2:58 AM $ 0.0946
-0.86%
$ 97.23 million $ 28.1 million
2:57 AM $ 0.0956
+1.57%
$ 97.23 million $ 27.29 million
2:56 AM $ 0.0941
+1.20%
$ 97.23 million $ 26.53 million
2:55 AM $ 0.093
+0.25%
$ 97.23 million $ 25.96 million
2:54 AM $ 0.0928
+0.50%
$ 92.8 million $ 25.26 million
2:53 AM $ 0.0923
-0.36%
$ 92.8 million $ 25 million
2:52 AM $ 0.0926
+0.49%
$ 92.8 million $ 25 million
2:51 AM $ 0.0922
+0.26%
$ 92.8 million $ 24.86 million
2:50 AM $ 0.0919
+0.12%
$ 92.8 million $ 24.53 million
2:49 AM $ 0.092
+0.13%
$ 91.98 million $ 24.11 million
2:48 AM $ 0.0919
+0.97%
$ 91.98 million $ 23.81 million
2:47 AM $ 0.091
+0.88%
$ 91.98 million $ 23.66 million