Ontology Historical Data

ONT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 22, 1 AM $ 0.0778
-0.57%
$ 77.83 million $ 15.55 million
Apr 22, 12 AM $ 0.0783
-1.30%
$ 78.26 million $ 15.5 million
Apr 21, 11 PM $ 0.0793
+2.03%
$ 79.3 million $ 14.23 million
Apr 21, 10 PM $ 0.0777
-0.53%
$ 77.72 million $ 14.12 million
Apr 21, 9 PM $ 0.0781
+0.70%
$ 78.13 million $ 14.22 million
Apr 21, 8 PM $ 0.0776
+0.38%
$ 77.59 million $ 14.26 million
Apr 21, 7 PM $ 0.0773
-0.78%
$ 77.3 million $ 13.97 million
Apr 21, 6 PM $ 0.0779
-1.27%
$ 77.91 million $ 13.71 million
Apr 21, 5 PM $ 0.0789
-1.07%
$ 78.91 million $ 13.39 million
Apr 21, 4 PM $ 0.0798
+1.73%
$ 79.77 million $ 12.11 million
Apr 21, 3 PM $ 0.0784
+1.01%
$ 78.41 million $ 10.11 million
Apr 21, 2 PM $ 0.0776
+0.44%
$ 77.62 million $ 10.23 million
Apr 21, 1 PM $ 0.0773
-0.32%
$ 77.27 million $ 10.16 million
Apr 21, 12 PM $ 0.0775
-1.06%
$ 77.54 million $ 9.92 million
Apr 21, 11 AM $ 0.0784
+2.24%
$ 78.37 million $ 9.08 million
Apr 21, 10 AM $ 0.0767
+0.05%
$ 76.65 million $ 8.13 million
Apr 21, 9 AM $ 0.0766
-0.54%
$ 76.62 million $ 7.91 million
Apr 21, 8 AM $ 0.077
+1.54%
$ 76.96 million $ 7.53 million
Apr 21, 7 AM $ 0.0758
+0.51%
$ 75.79 million $ 7.04 million
Apr 21, 6 AM $ 0.0754
+0.32%
$ 75.41 million $ 7.04 million
Apr 21, 5 AM $ 0.0752
+0.97%
$ 75.17 million $ 7.19 million
Apr 21, 4 AM $ 0.0745
-0.06%
$ 74.45 million $ 7.32 million
Apr 21, 3 AM $ 0.0745
-0.03%
$ 74.48 million $ 7.45 million
Apr 21, 2 AM $ 0.0745
-0.40%
$ 74.5 million $ 7.49 million
Apr 21, 1 AM $ 0.0748
-0.60%
$ 74.8 million $ 7.86 million
Apr 21, 12 AM $ 0.0753
-0.01%
$ 75.26 million $ 7.96 million
Apr 20, 11 PM $ 0.0753
-0.18%
$ 75.27 million $ 10.67 million
Apr 20, 10 PM $ 0.0754
-0.06%
$ 75.41 million $ 10.67 million
Apr 20, 9 PM $ 0.0755
-0.40%
$ 75.45 million $ 10.61 million
Apr 20, 8 PM $ 0.0758
+0.33%
$ 75.76 million $ 10.48 million
Apr 20, 7 PM $ 0.0755
-0.34%
$ 75.51 million $ 10.48 million
Apr 20, 6 PM $ 0.0758
+0.21%
$ 75.77 million $ 10.55 million
Apr 20, 5 PM $ 0.0756
+0.76%
$ 75.61 million $ 10.51 million
Apr 20, 4 PM $ 0.075
+0.08%
$ 75.04 million $ 10.61 million
Apr 20, 3 PM $ 0.075
+0.28%
$ 74.98 million $ 10.88 million
Apr 20, 2 PM $ 0.0748
-0.39%
$ 74.77 million $ 11.37 million
Apr 20, 1 PM $ 0.0751
-0.65%
$ 75.06 million $ 11.33 million
Apr 20, 12 PM $ 0.0756
+0.56%
$ 75.55 million $ 11.27 million
Apr 20, 11 AM $ 0.0751
-0.19%
$ 75.13 million $ 11.18 million
Apr 20, 10 AM $ 0.0753
+0.63%
$ 75.27 million $ 11.1 million
Apr 20, 9 AM $ 0.0748
+0.50%
$ 74.8 million $ 10.93 million
Apr 20, 8 AM $ 0.0744
-0.38%
$ 74.43 million $ 11.17 million
Apr 20, 7 AM $ 0.0747
-0.21%
$ 74.71 million $ 11.13 million
Apr 20, 6 AM $ 0.0749
+0.09%
$ 74.87 million $ 11.34 million
Apr 20, 5 AM $ 0.0748
-0.92%
$ 74.8 million $ 11.25 million
Apr 20, 4 AM $ 0.0755
-0.54%
$ 75.49 million $ 11.07 million
Apr 20, 3 AM $ 0.0759
-0.45%
$ 75.9 million $ 11.04 million
Apr 20, 2 AM $ 0.0762
-0.53%
$ 76.24 million $ 11.16 million
Apr 20, 1 AM $ 0.0766
-0.29%
$ 76.64 million $ 10.88 million
Apr 20, 12 AM $ 0.0769
+1.66%
$ 76.86 million $ 11.09 million