Ontology Historical Data

ONT Page 47
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 AM $ 0.0769
+1.66%
$ 76.86 million $ 11.09 million
Apr 19, 11 PM $ 0.0756
+0.42%
$ 75.61 million $ 8.95 million
Apr 19, 10 PM $ 0.0753
-1.27%
$ 75.29 million $ 9.45 million
Apr 19, 9 PM $ 0.0763
-0.06%
$ 76.26 million $ 9.68 million
Apr 19, 8 PM $ 0.0763
-0.46%
$ 76.3 million $ 10.46 million
Apr 19, 7 PM $ 0.0767
+1.08%
$ 76.66 million $ 10.76 million
Apr 19, 6 PM $ 0.0758
+0.47%
$ 75.84 million $ 11.04 million
Apr 19, 5 PM $ 0.0755
-0.77%
$ 75.48 million $ 11.22 million
Apr 19, 4 PM $ 0.0761
-0.15%
$ 76.07 million $ 11.47 million
Apr 19, 3 PM $ 0.0762
-1.24%
$ 76.18 million $ 11.64 million
Apr 19, 2 PM $ 0.0771
-0.10%
$ 77.14 million $ 13.77 million
Apr 19, 1 PM $ 0.0772
+0.51%
$ 77.21 million $ 14.63 million
Apr 19, 12 PM $ 0.0768
+0.06%
$ 76.81 million $ 15.32 million
Apr 19, 11 AM $ 0.0768
+0.98%
$ 76.77 million $ 16.44 million
Apr 19, 10 AM $ 0.076
+0.66%
$ 76.03 million $ 17.34 million
Apr 19, 9 AM $ 0.0755
-1.09%
$ 75.53 million $ 19 million
Apr 19, 8 AM $ 0.0764
-0.37%
$ 76.37 million $ 19.83 million
Apr 19, 7 AM $ 0.0766
-0.25%
$ 76.65 million $ 21.07 million
Apr 19, 6 AM $ 0.0768
-0.38%
$ 76.84 million $ 22 million
Apr 19, 5 AM $ 0.0771
+0.23%
$ 77.14 million $ 24.2 million
Apr 19, 4 AM $ 0.077
-0.92%
$ 76.96 million $ 27.28 million
Apr 19, 3 AM $ 0.0777
+0.27%
$ 77.68 million $ 33.5 million
Apr 19, 2 AM $ 0.0775
+0.48%
$ 77.47 million $ 52.35 million
Apr 19, 1 AM $ 0.0771
-1.09%
$ 77.1 million $ 63.78 million
Apr 19, 12 AM $ 0.0779
-3.64%
$ 77.95 million $ 64.41 million
Apr 18, 11 PM $ 0.0809
+0.43%
$ 80.92 million $ 64.56 million
Apr 18, 10 PM $ 0.0806
+0.68%
$ 80.57 million $ 64.33 million
Apr 18, 9 PM $ 0.0801
-1.35%
$ 80.05 million $ 64.34 million
Apr 18, 8 PM $ 0.0811
-0.20%
$ 81.14 million $ 64.03 million
Apr 18, 7 PM $ 0.0813
-0.01%
$ 81.31 million $ 64.4 million
Apr 18, 6 PM $ 0.0813
+1.06%
$ 81.32 million $ 64.76 million
Apr 18, 5 PM $ 0.0805
-0.14%
$ 80.47 million $ 65.04 million
Apr 18, 4 PM $ 0.0806
-1.43%
$ 80.58 million $ 66.06 million
Apr 18, 3 PM $ 0.0817
-1.00%
$ 81.75 million $ 66.76 million
Apr 18, 2 PM $ 0.0826
+0.85%
$ 82.59 million $ 71.15 million
Apr 18, 1 PM $ 0.0819
+1.32%
$ 81.89 million $ 70.28 million
Apr 18, 12 PM $ 0.0808
-2.14%
$ 80.82 million $ 69.41 million
Apr 18, 11 AM $ 0.0826
+2.23%
$ 82.58 million $ 68.66 million
Apr 18, 10 AM $ 0.0808
-2.13%
$ 80.78 million $ 67.5 million
Apr 18, 9 AM $ 0.0826
-0.19%
$ 82.55 million $ 66.07 million
Apr 18, 8 AM $ 0.0827
-0.13%
$ 82.71 million $ 64.84 million
Apr 18, 7 AM $ 0.0828
-0.46%
$ 82.82 million $ 63.68 million
Apr 18, 6 AM $ 0.0832
+0.19%
$ 83.2 million $ 62.23 million
Apr 18, 5 AM $ 0.083
-5.84%
$ 83.04 million $ 59.67 million
Apr 18, 4 AM $ 0.0882
+3.43%
$ 88.19 million $ 57.04 million
Apr 18, 3 AM $ 0.0853
-12.17%
$ 85.29 million $ 49.19 million
Apr 18, 2 AM $ 0.0972
+18.72%
$ 97.23 million $ 28.59 million
Apr 18, 1 AM $ 0.0819
+0.50%
$ 81.9 million $ 15.05 million
Apr 18, 12 AM $ 0.0815
+1.70%
$ 81.49 million $ 13.91 million
Apr 17, 11 PM $ 0.0801
+0.83%
$ 80.13 million $ 12.98 million