Ontology Historical Data

ONT Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 10 PM $ 0.0763
-0.74%
$ 76.3 million $ 9.03 million
Apr 15, 9 PM $ 0.0769
+1.45%
$ 76.87 million $ 8.91 million
Apr 15, 8 PM $ 0.0758
+0.41%
$ 75.77 million $ 8.6 million
Apr 15, 7 PM $ 0.0755
-0.33%
$ 75.46 million $ 8.63 million
Apr 15, 6 PM $ 0.0757
+0.53%
$ 75.71 million $ 8.68 million
Apr 15, 5 PM $ 0.0753
+0.34%
$ 75.31 million $ 8.72 million
Apr 15, 4 PM $ 0.0751
-0.18%
$ 75.06 million $ 8.81 million
Apr 15, 3 PM $ 0.0752
-1.19%
$ 75.2 million $ 9.16 million
Apr 15, 2 PM $ 0.0761
+0.51%
$ 76.11 million $ 9.56 million
Apr 15, 1 PM $ 0.0757
+0.01%
$ 75.72 million $ 9.68 million
Apr 15, 12 PM $ 0.0757
-0.50%
$ 75.71 million $ 9.89 million
Apr 15, 11 AM $ 0.0761
+0.00%
$ 76.1 million $ 10.02 million
Apr 15, 10 AM $ 0.0761
-0.26%
$ 76.1 million $ 10 million
Apr 15, 9 AM $ 0.0763
-0.79%
$ 76.29 million $ 10.01 million
Apr 15, 8 AM $ 0.0769
+0.54%
$ 76.9 million $ 9.93 million
Apr 15, 7 AM $ 0.0765
-0.96%
$ 76.48 million $ 9.59 million
Apr 15, 6 AM $ 0.0772
-0.73%
$ 77.22 million $ 9.61 million
Apr 15, 5 AM $ 0.0778
-1.07%
$ 77.79 million $ 9.6 million
Apr 15, 4 AM $ 0.0786
-0.42%
$ 78.64 million $ 9.62 million
Apr 15, 3 AM $ 0.079
+0.91%
$ 78.97 million $ 9.71 million
Apr 15, 2 AM $ 0.0782
+1.47%
$ 78.24 million $ 9.5 million
Apr 15, 1 AM $ 0.0771
-0.67%
$ 77.11 million $ 9.49 million
Apr 15, 12 AM $ 0.0776
-0.18%
$ 77.63 million $ 9.62 million
Apr 14, 11 PM $ 0.0778
+0.18%
$ 77.77 million $ 9.87 million
Apr 14, 10 PM $ 0.0776
+0.64%
$ 77.64 million $ 10.39 million
Apr 14, 9 PM $ 0.0771
-0.21%
$ 77.15 million $ 10.5 million
Apr 14, 8 PM $ 0.0773
+0.32%
$ 77.31 million $ 10.72 million
Apr 14, 7 PM $ 0.0771
-0.14%
$ 77.06 million $ 10.76 million
Apr 14, 6 PM $ 0.0772
-0.37%
$ 77.17 million $ 10.81 million
Apr 14, 5 PM $ 0.0775
-0.47%
$ 77.46 million $ 10.82 million
Apr 14, 4 PM $ 0.0778
-1.47%
$ 77.83 million $ 10.79 million
Apr 14, 3 PM $ 0.079
+0.48%
$ 79 million $ 10.58 million
Apr 14, 2 PM $ 0.0786
+0.28%
$ 78.63 million $ 10.89 million
Apr 14, 1 PM $ 0.0784
+1.43%
$ 78.4 million $ 10.92 million
Apr 14, 12 PM $ 0.0773
-0.84%
$ 77.29 million $ 10.97 million
Apr 14, 11 AM $ 0.078
-1.03%
$ 77.96 million $ 11.23 million
Apr 14, 10 AM $ 0.0788
-1.51%
$ 78.78 million $ 11.84 million
Apr 14, 9 AM $ 0.08
+0.17%
$ 79.99 million $ 12.52 million
Apr 14, 8 AM $ 0.0799
+0.86%
$ 79.85 million $ 13.4 million
Apr 14, 7 AM $ 0.0792
-0.72%
$ 79.17 million $ 13.7 million
Apr 14, 6 AM $ 0.0797
+0.60%
$ 79.75 million $ 13.83 million
Apr 14, 5 AM $ 0.0793
-0.13%
$ 79.26 million $ 14.04 million
Apr 14, 4 AM $ 0.0794
-1.14%
$ 79.36 million $ 14.32 million
Apr 14, 3 AM $ 0.0803
+0.48%
$ 80.27 million $ 14.08 million
Apr 14, 2 AM $ 0.0799
-0.62%
$ 79.89 million $ 13.83 million
Apr 14, 1 AM $ 0.0804
-0.31%
$ 80.39 million $ 13.91 million
Apr 14, 12 AM $ 0.0806
-1.82%
$ 80.64 million $ 14.02 million
Apr 13, 11 PM $ 0.0821
-0.77%
$ 80.32 million $ 14.6 million
Apr 13, 10 PM $ 0.0828
+0.17%
$ 80.95 million $ 14.15 million
Apr 13, 9 PM $ 0.0826
+1.25%
$ 80.81 million $ 14.37 million