Ontology Historical Data

ONT Page 43
Download
Date Close Price change Market cap Trading volume
Apr 28, 3 AM $ 0.0709
-0.18%
$ 70.89 million $ 6.51 million
Apr 28, 2 AM $ 0.071
-0.32%
$ 71.02 million $ 6.41 million
Apr 28, 1 AM $ 0.0712
-0.50%
$ 71.25 million $ 6.49 million
Apr 28, 12 AM $ 0.0716
+0.36%
$ 71.61 million $ 6.68 million
Apr 27, 11 PM $ 0.0714
-0.89%
$ 71.35 million $ 6.78 million
Apr 27, 10 PM $ 0.072
+0.34%
$ 71.99 million $ 6.66 million
Apr 27, 9 PM $ 0.0717
+0.18%
$ 71.75 million $ 6.67 million
Apr 27, 8 PM $ 0.0716
-0.07%
$ 71.62 million $ 6.77 million
Apr 27, 7 PM $ 0.0717
+0.56%
$ 71.67 million $ 6.71 million
Apr 27, 6 PM $ 0.0713
-0.02%
$ 71.27 million $ 6.74 million
Apr 27, 5 PM $ 0.0713
-0.70%
$ 71.29 million $ 6.7 million
Apr 27, 4 PM $ 0.0718
+1.50%
$ 71.79 million $ 6.56 million
Apr 27, 3 PM $ 0.0707
+0.75%
$ 70.73 million $ 6.12 million
Apr 27, 2 PM $ 0.0702
+0.27%
$ 70.2 million $ 6.55 million
Apr 27, 1 PM $ 0.07
+0.28%
$ 70.01 million $ 6.5 million
Apr 27, 12 PM $ 0.0698
-0.17%
$ 69.82 million $ 6.57 million
Apr 27, 11 AM $ 0.0699
-0.16%
$ 69.93 million $ 6.65 million
Apr 27, 10 AM $ 0.07
-0.87%
$ 70.04 million $ 6.56 million
Apr 27, 9 AM $ 0.0707
+0.62%
$ 70.66 million $ 6.33 million
Apr 27, 8 AM $ 0.0702
+0.01%
$ 70.22 million $ 6.26 million
Apr 27, 7 AM $ 0.0702
-0.37%
$ 70.22 million $ 6.32 million
Apr 27, 6 AM $ 0.0705
-1.22%
$ 70.48 million $ 6.43 million
Apr 27, 5 AM $ 0.0714
-1.23%
$ 71.35 million $ 6.35 million
Apr 27, 4 AM $ 0.0722
-0.27%
$ 72.24 million $ 6.27 million
Apr 27, 3 AM $ 0.0724
+0.03%
$ 72.44 million $ 6.36 million
Apr 27, 2 AM $ 0.0724
+0.10%
$ 72.41 million $ 6.42 million
Apr 27, 1 AM $ 0.0723
+1.02%
$ 72.34 million $ 6.45 million
Apr 27, 12 AM $ 0.0716
-0.84%
$ 71.6 million $ 6.4 million
Apr 26, 11 PM $ 0.0722
+0.11%
$ 72.21 million $ 6.81 million
Apr 26, 10 PM $ 0.0721
-0.13%
$ 72.13 million $ 6.92 million
Apr 26, 9 PM $ 0.0722
-0.11%
$ 72.22 million $ 6.88 million
Apr 26, 8 PM $ 0.0723
+0.35%
$ 72.29 million $ 6.78 million
Apr 26, 7 PM $ 0.072
-0.28%
$ 72.04 million $ 6.81 million
Apr 26, 6 PM $ 0.0722
+0.04%
$ 72.25 million $ 6.72 million
Apr 26, 5 PM $ 0.0722
-0.20%
$ 72.22 million $ 6.83 million
Apr 26, 4 PM $ 0.0724
+0.54%
$ 72.36 million $ 6.88 million
Apr 26, 3 PM $ 0.072
-1.00%
$ 71.97 million $ 6.96 million
Apr 26, 2 PM $ 0.0727
-0.62%
$ 72.69 million $ 7.02 million
Apr 26, 1 PM $ 0.0731
-0.11%
$ 73.15 million $ 7.09 million
Apr 26, 12 PM $ 0.0732
-0.91%
$ 73.23 million $ 7.07 million
Apr 26, 11 AM $ 0.0739
-0.38%
$ 73.9 million $ 7.12 million
Apr 26, 10 AM $ 0.0742
-0.13%
$ 74.18 million $ 7.06 million
Apr 26, 9 AM $ 0.0743
+0.09%
$ 74.28 million $ 7.09 million
Apr 26, 8 AM $ 0.0742
+0.14%
$ 74.21 million $ 7.06 million
Apr 26, 7 AM $ 0.0741
-0.18%
$ 74.11 million $ 6.99 million
Apr 26, 6 AM $ 0.0742
-0.36%
$ 74.24 million $ 6.84 million
Apr 26, 5 AM $ 0.0745
-0.26%
$ 74.51 million $ 6.91 million
Apr 26, 4 AM $ 0.0747
+0.89%
$ 74.71 million $ 6.86 million
Apr 26, 3 AM $ 0.074
+0.04%
$ 74.05 million $ 6.8 million
Apr 26, 2 AM $ 0.074
+0.54%
$ 74.02 million $ 6.83 million