Ontology Historical Data

ONT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 PM $ 0.0819
+0.25%
$ 76.53 million $ 30.36 million
Apr 9, 6 PM $ 0.0817
+0.14%
$ 76.34 million $ 30.66 million
Apr 9, 5 PM $ 0.0816
-0.02%
$ 76.23 million $ 30.58 million
Apr 9, 4 PM $ 0.0816
+0.11%
$ 76.24 million $ 30.16 million
Apr 9, 3 PM $ 0.0815
+0.12%
$ 76.15 million $ 29.94 million
Apr 9, 2 PM $ 0.0814
+0.62%
$ 76.06 million $ 31.12 million
Apr 9, 1 PM $ 0.0809
-2.25%
$ 75.59 million $ 30.81 million
Apr 9, 12 PM $ 0.0828
-2.03%
$ 77.34 million $ 30.47 million
Apr 9, 11 AM $ 0.0845
+3.06%
$ 78.95 million $ 28.92 million
Apr 9, 10 AM $ 0.082
+0.36%
$ 76.6 million $ 26.88 million
Apr 9, 9 AM $ 0.0817
+0.34%
$ 76.34 million $ 25.75 million
Apr 9, 8 AM $ 0.0814
+2.91%
$ 76.09 million $ 23.82 million
Apr 9, 7 AM $ 0.0792
+3.70%
$ 73.96 million $ 20.75 million
Apr 9, 6 AM $ 0.0763
+2.40%
$ 71.32 million $ 19.68 million
Apr 9, 5 AM $ 0.0746
-0.60%
$ 69.65 million $ 18.79 million
Apr 9, 4 AM $ 0.075
-0.36%
$ 70.07 million $ 18.65 million
Apr 9, 3 AM $ 0.0753
-0.58%
$ 70.32 million $ 18.63 million
Apr 9, 2 AM $ 0.0757
+0.68%
$ 70.73 million $ 18.41 million
Apr 9, 1 AM $ 0.0752
-3.64%
$ 70.26 million $ 18.33 million
Apr 9, 12 AM $ 0.078
+2.04%
$ 72.89 million $ 17.85 million
Apr 8, 11 PM $ 0.0765
-0.93%
$ 71.44 million $ 13.67 million
Apr 8, 10 PM $ 0.0772
-1.38%
$ 72.12 million $ 13.97 million
Apr 8, 9 PM $ 0.0783
+0.47%
$ 73.13 million $ 14.2 million
Apr 8, 8 PM $ 0.0779
-0.39%
$ 72.79 million $ 14.25 million
Apr 8, 7 PM $ 0.0782
-0.57%
$ 73.08 million $ 14.14 million
Apr 8, 6 PM $ 0.0787
-1.24%
$ 73.5 million $ 13.88 million
Apr 8, 5 PM $ 0.0797
+0.11%
$ 74.42 million $ 14.21 million
Apr 8, 4 PM $ 0.0796
-0.14%
$ 74.34 million $ 14.4 million
Apr 8, 3 PM $ 0.0797
+0.54%
$ 74.44 million $ 14.5 million
Apr 8, 2 PM $ 0.0792
-1.12%
$ 74.03 million $ 14.98 million
Apr 8, 1 PM $ 0.0801
+0.18%
$ 74.85 million $ 15.13 million
Apr 8, 12 PM $ 0.08
-0.37%
$ 74.72 million $ 15.1 million
Apr 8, 11 AM $ 0.0803
-0.82%
$ 75 million $ 15.41 million
Apr 8, 10 AM $ 0.0809
-0.42%
$ 75.62 million $ 17.11 million
Apr 8, 9 AM $ 0.0813
+0.06%
$ 75.94 million $ 17.35 million
Apr 8, 8 AM $ 0.0812
-1.43%
$ 75.9 million $ 16.73 million
Apr 8, 7 AM $ 0.0824
+1.14%
$ 77 million $ 17.6 million
Apr 8, 6 AM $ 0.0815
-0.55%
$ 76.13 million $ 16.77 million
Apr 8, 5 AM $ 0.0819
-0.85%
$ 76.56 million $ 17.9 million
Apr 8, 4 AM $ 0.0827
+0.13%
$ 77.22 million $ 18.66 million
Apr 8, 3 AM $ 0.0825
+0.36%
$ 77.12 million $ 18.64 million
Apr 8, 2 AM $ 0.0823
-2.44%
$ 76.86 million $ 17.95 million
Apr 8, 1 AM $ 0.0843
+2.93%
$ 78.78 million $ 19.8 million
Apr 8, 12 AM $ 0.0819
-2.69%
$ 76.53 million $ 19.59 million
Apr 7, 11 PM $ 0.0842
+0.09%
$ 78.65 million $ 24.23 million
Apr 7, 10 PM $ 0.0841
+1.94%
$ 78.57 million $ 24.12 million
Apr 7, 9 PM $ 0.0825
+1.74%
$ 77.07 million $ 23.79 million
Apr 7, 8 PM $ 0.0811
-0.11%
$ 75.75 million $ 23.81 million
Apr 7, 7 PM $ 0.0812
+0.22%
$ 75.84 million $ 23.9 million
Apr 7, 6 PM $ 0.081
-0.01%
$ 75.67 million $ 23.97 million