Ontology Historical Data

ONT Page 50
Download
Date Close Price change Market cap Trading volume
Apr 13, 9 PM $ 0.0826
+1.25%
$ 80.81 million $ 14.37 million
Apr 13, 8 PM $ 0.0816
-0.43%
$ 79.81 million $ 14.66 million
Apr 13, 7 PM $ 0.082
+0.59%
$ 80.16 million $ 14.99 million
Apr 13, 6 PM $ 0.0815
-0.30%
$ 79.69 million $ 15.03 million
Apr 13, 5 PM $ 0.0817
+0.34%
$ 79.93 million $ 14.92 million
Apr 13, 4 PM $ 0.0815
-0.08%
$ 79.66 million $ 14.92 million
Apr 13, 3 PM $ 0.0815
-0.80%
$ 79.73 million $ 14.9 million
Apr 13, 2 PM $ 0.0822
+0.04%
$ 80.37 million $ 15.43 million
Apr 13, 1 PM $ 0.0821
+0.28%
$ 80.34 million $ 15.25 million
Apr 13, 12 PM $ 0.0819
-0.29%
$ 80.11 million $ 15.7 million
Apr 13, 11 AM $ 0.0822
-1.59%
$ 80.35 million $ 15.58 million
Apr 13, 10 AM $ 0.0835
-2.26%
$ 81.64 million $ 15.06 million
Apr 13, 9 AM $ 0.0854
-0.09%
$ 83.52 million $ 14.49 million
Apr 13, 8 AM $ 0.0855
+2.49%
$ 83.61 million $ 13.57 million
Apr 13, 7 AM $ 0.0834
-0.69%
$ 81.58 million $ 13.13 million
Apr 13, 6 AM $ 0.084
-0.50%
$ 82.17 million $ 13.03 million
Apr 13, 5 AM $ 0.0844
+1.14%
$ 82.58 million $ 13.01 million
Apr 13, 4 AM $ 0.0835
+0.31%
$ 81.65 million $ 12.84 million
Apr 13, 3 AM $ 0.0832
-0.05%
$ 81.4 million $ 13.38 million
Apr 13, 2 AM $ 0.0833
+0.27%
$ 81.44 million $ 14.78 million
Apr 13, 1 AM $ 0.083
+0.19%
$ 81.22 million $ 15.2 million
Apr 13, 12 AM $ 0.0829
+0.54%
$ 81.06 million $ 15.68 million
Apr 12, 11 PM $ 0.0824
-0.77%
$ 80.61 million $ 15.6 million
Apr 12, 10 PM $ 0.0831
-1.43%
$ 81.22 million $ 15.9 million
Apr 12, 9 PM $ 0.0843
-0.71%
$ 82.4 million $ 15.94 million
Apr 12, 8 PM $ 0.0849
+1.97%
$ 82.98 million $ 15.66 million
Apr 12, 7 PM $ 0.0832
-0.58%
$ 81.38 million $ 15.64 million
Apr 12, 6 PM $ 0.0837
+0.34%
$ 81.86 million $ 16.27 million
Apr 12, 5 PM $ 0.0834
+1.26%
$ 81.58 million $ 16.4 million
Apr 12, 4 PM $ 0.0824
-0.21%
$ 80.57 million $ 16.48 million
Apr 12, 3 PM $ 0.0826
-0.27%
$ 80.74 million $ 16.91 million
Apr 12, 2 PM $ 0.0828
+0.77%
$ 80.96 million $ 18.07 million
Apr 12, 1 PM $ 0.0821
-0.92%
$ 80.34 million $ 18.46 million
Apr 12, 12 PM $ 0.0829
-1.47%
$ 81.08 million $ 18.36 million
Apr 12, 11 AM $ 0.0841
-1.53%
$ 82.29 million $ 18.89 million
Apr 12, 10 AM $ 0.0855
-0.45%
$ 83.57 million $ 19.56 million
Apr 12, 9 AM $ 0.0858
-1.15%
$ 83.94 million $ 20.77 million
Apr 12, 8 AM $ 0.0868
-0.09%
$ 84.92 million $ 21.59 million
Apr 12, 7 AM $ 0.0869
+0.44%
$ 85 million $ 23.05 million
Apr 12, 6 AM $ 0.0865
-0.47%
$ 84.62 million $ 24.61 million
Apr 12, 5 AM $ 0.0869
-1.35%
$ 85.02 million $ 26.75 million
Apr 12, 4 AM $ 0.0881
+0.92%
$ 86.19 million $ 29.29 million
Apr 12, 3 AM $ 0.0873
+1.60%
$ 85.4 million $ 37.78 million
Apr 12, 2 AM $ 0.0859
+1.22%
$ 84.04 million $ 36.1 million
Apr 12, 1 AM $ 0.0849
-2.18%
$ 83.02 million $ 35.99 million
Apr 12, 12 AM $ 0.0868
+0.41%
$ 84.86 million $ 36.27 million
Apr 11, 11 PM $ 0.0864
-1.01%
$ 80.73 million $ 35.78 million
Apr 11, 10 PM $ 0.0873
+0.07%
$ 81.56 million $ 35.47 million
Apr 11, 9 PM $ 0.0872
+0.68%
$ 81.5 million $ 35.08 million
Apr 11, 8 PM $ 0.0867
-1.04%
$ 80.95 million $ 35.29 million