Ontology Historical Data

ONT Page 48
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 PM $ 0.0801
+0.83%
$ 80.13 million $ 12.98 million
Apr 17, 10 PM $ 0.0795
-0.17%
$ 79.47 million $ 13.35 million
Apr 17, 9 PM $ 0.0796
+0.07%
$ 79.6 million $ 13.01 million
Apr 17, 8 PM $ 0.0796
-0.93%
$ 79.55 million $ 12.62 million
Apr 17, 7 PM $ 0.0803
+0.79%
$ 80.3 million $ 12.05 million
Apr 17, 6 PM $ 0.0797
+1.38%
$ 79.67 million $ 11.63 million
Apr 17, 5 PM $ 0.0786
-0.42%
$ 78.59 million $ 11.21 million
Apr 17, 4 PM $ 0.0789
+3.80%
$ 78.92 million $ 9.92 million
Apr 17, 3 PM $ 0.076
-0.48%
$ 76.03 million $ 9.07 million
Apr 17, 2 PM $ 0.0764
-0.16%
$ 76.39 million $ 9.63 million
Apr 17, 1 PM $ 0.0765
+1.61%
$ 76.51 million $ 9.68 million
Apr 17, 12 PM $ 0.0753
-1.19%
$ 75.34 million $ 9.55 million
Apr 17, 11 AM $ 0.0762
+2.75%
$ 76.24 million $ 9.62 million
Apr 17, 10 AM $ 0.0742
-0.28%
$ 74.2 million $ 9.32 million
Apr 17, 9 AM $ 0.0744
-0.16%
$ 74.41 million $ 9.2 million
Apr 17, 8 AM $ 0.0745
+0.10%
$ 74.53 million $ 9.23 million
Apr 17, 7 AM $ 0.0745
+0.36%
$ 74.45 million $ 9.38 million
Apr 17, 6 AM $ 0.0742
+1.21%
$ 74.16 million $ 9.55 million
Apr 17, 5 AM $ 0.0733
-1.66%
$ 73.28 million $ 9.68 million
Apr 17, 4 AM $ 0.0745
+0.42%
$ 74.52 million $ 9.67 million
Apr 17, 3 AM $ 0.0742
-0.52%
$ 74.2 million $ 9.92 million
Apr 17, 2 AM $ 0.0746
-0.64%
$ 74.59 million $ 10.17 million
Apr 17, 1 AM $ 0.0751
-0.52%
$ 75.07 million $ 10.17 million
Apr 17, 12 AM $ 0.0755
-0.78%
$ 75.46 million $ 10.38 million
Apr 16, 11 PM $ 0.0761
+1.45%
$ 76.07 million $ 10.45 million
Apr 16, 10 PM $ 0.075
-1.01%
$ 74.99 million $ 9.42 million
Apr 16, 9 PM $ 0.0757
-0.41%
$ 75.74 million $ 9.44 million
Apr 16, 8 PM $ 0.0761
-0.61%
$ 76.05 million $ 9.6 million
Apr 16, 7 PM $ 0.0765
+0.87%
$ 76.52 million $ 9.55 million
Apr 16, 6 PM $ 0.0759
+1.95%
$ 75.88 million $ 9.15 million
Apr 16, 5 PM $ 0.0744
+0.22%
$ 74.43 million $ 8.93 million
Apr 16, 4 PM $ 0.0743
+0.07%
$ 74.28 million $ 8.83 million
Apr 16, 3 PM $ 0.0742
+0.86%
$ 74.23 million $ 8.66 million
Apr 16, 2 PM $ 0.0736
-0.68%
$ 73.6 million $ 9.24 million
Apr 16, 1 PM $ 0.0741
+0.16%
$ 74.1 million $ 9.04 million
Apr 16, 12 PM $ 0.074
-0.59%
$ 73.98 million $ 8.85 million
Apr 16, 11 AM $ 0.0744
+0.01%
$ 74.42 million $ 8.74 million
Apr 16, 10 AM $ 0.0744
+0.24%
$ 74.42 million $ 8.85 million
Apr 16, 9 AM $ 0.0742
+0.32%
$ 74.24 million $ 8.98 million
Apr 16, 8 AM $ 0.074
-0.12%
$ 74.01 million $ 8.92 million
Apr 16, 7 AM $ 0.0741
-0.99%
$ 74.09 million $ 9.08 million
Apr 16, 6 AM $ 0.0748
+0.22%
$ 74.83 million $ 9.15 million
Apr 16, 5 AM $ 0.0747
+0.22%
$ 74.67 million $ 8.96 million
Apr 16, 4 AM $ 0.0745
-0.25%
$ 74.5 million $ 8.97 million
Apr 16, 3 AM $ 0.0747
-0.64%
$ 74.69 million $ 9.17 million
Apr 16, 2 AM $ 0.0752
-0.03%
$ 75.17 million $ 9.27 million
Apr 16, 1 AM $ 0.0752
-0.74%
$ 75.2 million $ 9.33 million
Apr 16, 12 AM $ 0.0758
-1.01%
$ 75.76 million $ 9.14 million
Apr 15, 11 PM $ 0.0765
+0.31%
$ 76.54 million $ 8.96 million
Apr 15, 10 PM $ 0.0763
-0.74%
$ 76.3 million $ 9.03 million