Ontology Historical Data

ONT Page 42
Download
Date Close Price change Market cap Trading volume
Apr 30, 4 AM $ 0.0698
-0.45%
$ 69.79 million $ 6.56 million
Apr 30, 3 AM $ 0.0701
-0.14%
$ 70.11 million $ 6.59 million
Apr 30, 2 AM $ 0.0702
-0.77%
$ 70.23 million $ 6.68 million
Apr 30, 1 AM $ 0.0708
+0.07%
$ 70.77 million $ 6.68 million
Apr 30, 12 AM $ 0.0707
-0.02%
$ 70.72 million $ 6.83 million
Apr 29, 11 PM $ 0.0707
-0.50%
$ 70.75 million $ 7.77 million
Apr 29, 10 PM $ 0.0711
+0.12%
$ 71.1 million $ 7.66 million
Apr 29, 9 PM $ 0.071
+0.36%
$ 71.02 million $ 7.65 million
Apr 29, 8 PM $ 0.0708
+0.35%
$ 70.77 million $ 7.62 million
Apr 29, 7 PM $ 0.0705
-0.01%
$ 70.52 million $ 7.61 million
Apr 29, 6 PM $ 0.0705
-0.07%
$ 70.53 million $ 7.65 million
Apr 29, 5 PM $ 0.0706
+0.58%
$ 70.58 million $ 7.56 million
Apr 29, 4 PM $ 0.0702
-0.38%
$ 70.17 million $ 7.46 million
Apr 29, 3 PM $ 0.0704
-0.45%
$ 70.44 million $ 7.41 million
Apr 29, 2 PM $ 0.0708
+0.15%
$ 70.76 million $ 7.72 million
Apr 29, 1 PM $ 0.0707
-0.12%
$ 70.65 million $ 7.92 million
Apr 29, 12 PM $ 0.0707
-0.45%
$ 70.73 million $ 8.51 million
Apr 29, 11 AM $ 0.0711
-0.85%
$ 71.05 million $ 8.12 million
Apr 29, 10 AM $ 0.0717
-0.29%
$ 71.66 million $ 8.15 million
Apr 29, 9 AM $ 0.0719
-0.52%
$ 71.88 million $ 8.26 million
Apr 29, 8 AM $ 0.0723
+0.62%
$ 72.26 million $ 8.11 million
Apr 29, 7 AM $ 0.0718
-0.14%
$ 71.81 million $ 7.97 million
Apr 29, 6 AM $ 0.0719
+0.11%
$ 71.91 million $ 8.79 million
Apr 29, 5 AM $ 0.0718
+0.57%
$ 71.84 million $ 9.12 million
Apr 29, 4 AM $ 0.0714
-0.53%
$ 71.43 million $ 8.89 million
Apr 29, 3 AM $ 0.0718
-0.13%
$ 71.81 million $ 9.02 million
Apr 29, 2 AM $ 0.0719
+0.03%
$ 71.91 million $ 9.1 million
Apr 29, 1 AM $ 0.0719
+0.47%
$ 71.88 million $ 9.05 million
Apr 29, 12 AM $ 0.0715
-1.90%
$ 71.52 million $ 8.89 million
Apr 28, 11 PM $ 0.0729
+0.20%
$ 72.91 million $ 7.61 million
Apr 28, 10 PM $ 0.0728
-0.15%
$ 72.76 million $ 7.75 million
Apr 28, 9 PM $ 0.0729
+0.01%
$ 72.87 million $ 7.8 million
Apr 28, 8 PM $ 0.0729
-0.47%
$ 72.87 million $ 7.76 million
Apr 28, 7 PM $ 0.0732
-0.27%
$ 73.21 million $ 7.85 million
Apr 28, 6 PM $ 0.0734
+0.86%
$ 73.41 million $ 7.89 million
Apr 28, 5 PM $ 0.0728
+0.55%
$ 72.78 million $ 7.85 million
Apr 28, 4 PM $ 0.0724
-0.11%
$ 72.41 million $ 7.94 million
Apr 28, 3 PM $ 0.0725
+0.66%
$ 72.49 million $ 8.3 million
Apr 28, 2 PM $ 0.072
+0.00%
$ 72.02 million $ 8.64 million
Apr 28, 1 PM $ 0.072
+1.39%
$ 72.02 million $ 8.55 million
Apr 28, 12 PM $ 0.071
+0.67%
$ 71.04 million $ 7.85 million
Apr 28, 11 AM $ 0.0705
-0.35%
$ 70.55 million $ 7.75 million
Apr 28, 10 AM $ 0.0708
+0.40%
$ 70.79 million $ 7.87 million
Apr 28, 9 AM $ 0.0705
-0.51%
$ 70.51 million $ 7.96 million
Apr 28, 8 AM $ 0.0709
-0.45%
$ 70.87 million $ 8.03 million
Apr 28, 7 AM $ 0.0712
-1.46%
$ 71.18 million $ 7.96 million
Apr 28, 6 AM $ 0.0722
+0.26%
$ 72.23 million $ 7.25 million
Apr 28, 5 AM $ 0.072
+1.61%
$ 72.04 million $ 7.02 million
Apr 28, 4 AM $ 0.0709
+0.02%
$ 70.9 million $ 6.69 million
Apr 28, 3 AM $ 0.0709
-0.18%
$ 70.89 million $ 6.51 million