Ontology Historical Data

ONT Page 5
Download
Date Close Price change Market cap Trading volume
4:24 AM $ 0.0881
-0.14%
$ 88.13 million $ 54.95 million
4:23 AM $ 0.0883
-0.08%
$ 88.13 million $ 54.92 million
4:22 AM $ 0.0883
-0.35%
$ 88.13 million $ 54.85 million
4:21 AM $ 0.0886
-0.06%
$ 88.13 million $ 54.73 million
4:20 AM $ 0.0887
-0.04%
$ 88.13 million $ 54.72 million
4:19 AM $ 0.0887
+0.13%
$ 88.7 million $ 54.23 million
4:18 AM $ 0.0886
+0.35%
$ 88.7 million $ 54.19 million
4:17 AM $ 0.0883
-0.29%
$ 88.7 million $ 54.13 million
4:16 AM $ 0.0886
-0.91%
$ 88.7 million $ 54.13 million
4:15 AM $ 0.0894
-0.15%
$ 88.7 million $ 53.76 million
4:14 AM $ 0.0895
+2.92%
$ 89.5 million $ 53.34 million
4:13 AM $ 0.087
+0.10%
$ 89.5 million $ 52.42 million
4:12 AM $ 0.0869
-0.60%
$ 89.5 million $ 52.3 million
4:11 AM $ 0.0874
-0.45%
$ 89.5 million $ 52.25 million
4:10 AM $ 0.0878
+0.16%
$ 89.5 million $ 52.11 million
4:09 AM $ 0.0877
+0.69%
$ 87.65 million $ 52.05 million
4:08 AM $ 0.087
-0.11%
$ 87.65 million $ 52.35 million
4:07 AM $ 0.0872
-0.08%
$ 87.65 million $ 52.27 million
4:06 AM $ 0.0873
+0.33%
$ 87.65 million $ 52.08 million
4:05 AM $ 0.087
+0.55%
$ 87.65 million $ 51.86 million
4:04 AM $ 0.0865
+0.53%
$ 86.48 million $ 51.72 million
4:03 AM $ 0.086
-0.15%
$ 86.48 million $ 49.96 million
4:02 AM $ 0.0861
+0.38%
$ 86.48 million $ 49.83 million
4:01 AM $ 0.0858
+0.66%
$ 86.48 million $ 49.51 million
4:00 AM $ 0.0852
-0.05%
$ 86.48 million $ 49.51 million
3:59 AM $ 0.0853
-1.13%
$ 85.29 million $ 49.19 million
3:58 AM $ 0.0862
+0.70%
$ 85.29 million $ 49.06 million
3:57 AM $ 0.0854
-0.26%
$ 85.29 million $ 48.75 million
3:56 AM $ 0.0856
-1.38%
$ 85.29 million $ 48.75 million
3:55 AM $ 0.0869
-0.97%
$ 85.29 million $ 47.97 million
3:54 AM $ 0.0876
+0.00%
$ 87.65 million $ 47.63 million
3:53 AM $ 0.0876
-0.57%
$ 87.65 million $ 47.36 million
3:52 AM $ 0.0882
+0.18%
$ 87.65 million $ 47.18 million
3:51 AM $ 0.088
-0.32%
$ 87.65 million $ 46.78 million
3:50 AM $ 0.0882
-0.42%
$ 87.65 million $ 46.4 million
3:49 AM $ 0.0885
-1.40%
$ 88.48 million $ 46.11 million
3:48 AM $ 0.0897
-0.57%
$ 88.48 million $ 45.71 million
3:47 AM $ 0.0902
-0.43%
$ 88.48 million $ 45.55 million
3:46 AM $ 0.0906
-0.02%
$ 88.48 million $ 45.28 million
3:45 AM $ 0.0905
+0.35%
$ 88.48 million $ 45.13 million
3:44 AM $ 0.0902
-0.36%
$ 90.25 million $ 44.98 million
3:43 AM $ 0.0906
-0.14%
$ 90.25 million $ 44.81 million
3:42 AM $ 0.0907
+0.44%
$ 90.25 million $ 44.75 million
3:41 AM $ 0.0904
+0.27%
$ 90.25 million $ 44.41 million
3:40 AM $ 0.0902
+0.58%
$ 90.25 million $ 44.18 million
3:39 AM $ 0.0896
+0.36%
$ 89.6 million $ 43.79 million
3:38 AM $ 0.0893
+0.40%
$ 89.6 million $ 43.71 million
3:37 AM $ 0.0889
-0.12%
$ 89.6 million $ 43.71 million
3:36 AM $ 0.0891
-0.42%
$ 89.6 million $ 43.49 million
3:35 AM $ 0.0895
-0.17%
$ 89.6 million $ 43.14 million