Ontology Historical Data

ONT Page 55
Download
Date Close Price change Market cap Trading volume
Apr 3, 4 PM $ 0.103
-0.63%
$ 96.36 million $ 74.42 million
Apr 3, 3 PM $ 0.104
+2.48%
$ 96.97 million $ 75.64 million
Apr 3, 2 PM $ 0.101
-1.76%
$ 94.61 million $ 78.21 million
Apr 3, 1 PM $ 0.103
-5.09%
$ 96.3 million $ 74.44 million
Apr 3, 12 PM $ 0.109
-6.81%
$ 101.47 million $ 78.99 million
Apr 3, 11 AM $ 0.116
+4.98%
$ 108.84 million $ 79.23 million
Apr 3, 10 AM $ 0.111
-0.10%
$ 103.68 million $ 76.87 million
Apr 3, 9 AM $ 0.111
+0.86%
$ 103.74 million $ 81.01 million
Apr 3, 8 AM $ 0.11
-0.39%
$ 102.87 million $ 89.79 million
Apr 3, 7 AM $ 0.111
-2.70%
$ 103.26 million $ 94.35 million
Apr 3, 6 AM $ 0.114
+0.69%
$ 106.1 million $ 101.94 million
Apr 3, 5 AM $ 0.113
-2.61%
$ 105.32 million $ 101.64 million
Apr 3, 4 AM $ 0.116
+5.58%
$ 108.09 million $ 102.61 million
Apr 3, 3 AM $ 0.11
+2.40%
$ 102.43 million $ 104.46 million
Apr 3, 2 AM $ 0.107
+1.20%
$ 100.03 million $ 103.57 million
Apr 3, 1 AM $ 0.106
-5.65%
$ 98.85 million $ 107.14 million
Apr 3, 12 AM $ 0.112
+4.15%
$ 104.99 million $ 112.4 million
Apr 2, 11 PM $ 0.108
+0.29%
$ 100.78 million $ 117.28 million
Apr 2, 10 PM $ 0.108
+2.95%
$ 100.45 million $ 126.96 million
Apr 2, 9 PM $ 0.104
-0.59%
$ 97.42 million $ 129.19 million
Apr 2, 8 PM $ 0.105
-1.13%
$ 98.02 million $ 131.99 million
Apr 2, 7 PM $ 0.106
+1.19%
$ 99.14 million $ 134.82 million
Apr 2, 6 PM $ 0.105
+2.12%
$ 97.94 million $ 139.87 million
Apr 2, 5 PM $ 0.103
-1.03%
$ 95.91 million $ 140.92 million
Apr 2, 4 PM $ 0.104
-0.13%
$ 96.91 million $ 144.41 million
Apr 2, 3 PM $ 0.104
-1.33%
$ 97.03 million $ 156.2 million
Apr 2, 2 PM $ 0.105
+1.07%
$ 98.35 million $ 178.53 million
Apr 2, 1 PM $ 0.104
-3.89%
$ 97.26 million $ 185.21 million
Apr 2, 12 PM $ 0.108
-6.35%
$ 101.19 million $ 180.23 million
Apr 2, 11 AM $ 0.116
-2.03%
$ 108.04 million $ 184.96 million
Apr 2, 10 AM $ 0.118
+3.37%
$ 110.22 million $ 185.73 million
Apr 2, 9 AM $ 0.114
-5.12%
$ 106.56 million $ 181.81 million
Apr 2, 8 AM $ 0.12
+1.39%
$ 112.3 million $ 175.69 million
Apr 2, 7 AM $ 0.119
+18.64%
$ 110.76 million $ 168.8 million
Apr 2, 6 AM $ 0.0999
-1.85%
$ 93.34 million $ 160.95 million
Apr 2, 5 AM $ 0.102
+1.06%
$ 95.1 million $ 164.45 million
Apr 2, 4 AM $ 0.101
-12.76%
$ 94.11 million $ 168.45 million
Apr 2, 3 AM $ 0.115
+1.11%
$ 107.88 million $ 169.05 million
Apr 2, 2 AM $ 0.114
-2.95%
$ 106.72 million $ 166.84 million
Apr 2, 1 AM $ 0.118
+1.61%
$ 109.91 million $ 165.01 million
Apr 2, 12 AM $ 0.116
+3.15%
$ 108.1 million $ 159.03 million
Apr 1, 11 PM $ 0.112
-15.77%
$ 104.83 million $ 147.41 million
Apr 1, 10 PM $ 0.133
+5.95%
$ 124.4 million $ 141.35 million
Apr 1, 9 PM $ 0.126
+1.34%
$ 117.39 million $ 139.56 million
Apr 1, 8 PM $ 0.124
+0.48%
$ 115.83 million $ 136.03 million
Apr 1, 7 PM $ 0.123
+1.36%
$ 115.3 million $ 132.31 million
Apr 1, 6 PM $ 0.122
-1.07%
$ 113.76 million $ 125.63 million
Apr 1, 5 PM $ 0.123
+0.69%
$ 114.99 million $ 123.37 million
Apr 1, 4 PM $ 0.122
-4.68%
$ 114.21 million $ 118.37 million
Apr 1, 3 PM $ 0.128
+15.56%
$ 119.69 million $ 104.83 million