Ontology Historical Data

ONT Page 44
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 1 AM $ 0.0736
+0.60%
$ 73.63 million $ 6.87 million
Apr 26, 12 AM $ 0.0732
-1.71%
$ 73.19 million $ 6.79 million
Apr 25, 11 PM $ 0.0745
-0.53%
$ 74.46 million $ 6.41 million
Apr 25, 10 PM $ 0.0749
+0.46%
$ 74.86 million $ 6.34 million
Apr 25, 9 PM $ 0.0745
-0.38%
$ 74.52 million $ 6.31 million
Apr 25, 8 PM $ 0.0748
+0.30%
$ 74.8 million $ 6.29 million
Apr 25, 7 PM $ 0.0746
-0.78%
$ 74.57 million $ 6.36 million
Apr 25, 6 PM $ 0.0752
+0.62%
$ 75.17 million $ 6.37 million
Apr 25, 5 PM $ 0.0747
-1.19%
$ 74.71 million $ 6.21 million
Apr 25, 4 PM $ 0.0756
-0.40%
$ 75.61 million $ 6.14 million
Apr 25, 3 PM $ 0.0759
+0.16%
$ 75.91 million $ 6.05 million
Apr 25, 2 PM $ 0.0758
-0.78%
$ 75.79 million $ 6.51 million
Apr 25, 1 PM $ 0.0764
-0.40%
$ 76.38 million $ 6.53 million
Apr 25, 12 PM $ 0.0767
-0.80%
$ 76.69 million $ 6.5 million
Apr 25, 11 AM $ 0.0773
-0.91%
$ 77.31 million $ 6.46 million
Apr 25, 10 AM $ 0.078
-0.42%
$ 78.02 million $ 6.82 million
Apr 25, 9 AM $ 0.0784
-0.25%
$ 78.35 million $ 6.99 million
Apr 25, 8 AM $ 0.0785
+0.01%
$ 78.55 million $ 7.38 million
Apr 25, 7 AM $ 0.0785
-0.34%
$ 78.55 million $ 7.52 million
Apr 25, 6 AM $ 0.0788
+0.25%
$ 78.81 million $ 7.66 million
Apr 25, 5 AM $ 0.0786
-0.28%
$ 78.62 million $ 7.72 million
Apr 25, 4 AM $ 0.0788
-0.62%
$ 78.84 million $ 7.98 million
Apr 25, 3 AM $ 0.0793
+0.00%
$ 79.33 million $ 8.09 million
Apr 25, 2 AM $ 0.0793
+0.47%
$ 79.33 million $ 8.19 million
Apr 25, 1 AM $ 0.079
-0.30%
$ 78.96 million $ 8.3 million
Apr 25, 12 AM $ 0.0792
+1.66%
$ 79.2 million $ 8.3 million
Apr 24, 11 PM $ 0.0779
-0.19%
$ 77.91 million $ 8.61 million
Apr 24, 10 PM $ 0.0781
-0.44%
$ 78.06 million $ 8.68 million
Apr 24, 9 PM $ 0.0784
+0.16%
$ 78.41 million $ 8.95 million
Apr 24, 8 PM $ 0.0783
+0.16%
$ 78.28 million $ 9.43 million
Apr 24, 7 PM $ 0.0782
+0.43%
$ 78.16 million $ 9.6 million
Apr 24, 6 PM $ 0.0778
+0.53%
$ 77.82 million $ 9.96 million
Apr 24, 5 PM $ 0.0774
-0.37%
$ 77.41 million $ 10.23 million
Apr 24, 4 PM $ 0.0777
-1.23%
$ 77.7 million $ 11.13 million
Apr 24, 3 PM $ 0.0787
+0.85%
$ 78.67 million $ 11.9 million
Apr 24, 2 PM $ 0.078
-0.05%
$ 78.01 million $ 12.97 million
Apr 24, 1 PM $ 0.078
-0.25%
$ 78.04 million $ 13.2 million
Apr 24, 12 PM $ 0.0782
-0.14%
$ 78.24 million $ 13.47 million
Apr 24, 11 AM $ 0.0783
-0.30%
$ 78.34 million $ 13.59 million
Apr 24, 10 AM $ 0.0786
+0.54%
$ 78.58 million $ 13.4 million
Apr 24, 9 AM $ 0.0782
-0.57%
$ 78.16 million $ 13.47 million
Apr 24, 8 AM $ 0.0786
-0.03%
$ 78.61 million $ 13.12 million
Apr 24, 7 AM $ 0.0786
-0.81%
$ 78.63 million $ 12.96 million
Apr 24, 6 AM $ 0.0793
+0.10%
$ 79.27 million $ 12.88 million
Apr 24, 5 AM $ 0.0792
+0.77%
$ 79.19 million $ 12.82 million
Apr 24, 4 AM $ 0.0786
+0.21%
$ 78.59 million $ 12.55 million
Apr 24, 3 AM $ 0.0784
-0.85%
$ 78.42 million $ 12.41 million
Apr 24, 2 AM $ 0.0791
-0.97%
$ 79.06 million $ 12.37 million