Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 7, 12 PM $ 0.0806
-0.65%
$ 75.31 million $ 25.49 million
Apr 7, 11 AM $ 0.0811
+1.12%
$ 75.8 million $ 25.68 million
Apr 7, 10 AM $ 0.0802
-0.38%
$ 74.96 million $ 24.07 million
Apr 7, 9 AM $ 0.0805
+0.40%
$ 75.25 million $ 23.97 million
Apr 7, 8 AM $ 0.0802
-0.86%
$ 74.96 million $ 24.42 million
Apr 7, 7 AM $ 0.0809
-0.24%
$ 75.6 million $ 24.78 million
Apr 7, 6 AM $ 0.0811
+0.73%
$ 75.78 million $ 25.16 million
Apr 7, 5 AM $ 0.0805
-1.22%
$ 75.23 million $ 25.77 million
Apr 7, 4 AM $ 0.0815
-0.52%
$ 76.16 million $ 26.38 million
Apr 7, 3 AM $ 0.0819
-0.36%
$ 76.56 million $ 29.71 million
Apr 7, 2 AM $ 0.0822
+0.00%
$ 76.84 million $ 34.42 million
Apr 7, 1 AM $ 0.0823
-0.69%
$ 76.86 million $ 33.7 million
Apr 7, 12 AM $ 0.0828
-1.91%
$ 77.39 million $ 31.67 million
Apr 6, 11 PM $ 0.0844
-2.27%
$ 78.89 million $ 28.8 million
Apr 6, 10 PM $ 0.0864
-0.08%
$ 80.73 million $ 28.67 million
Apr 6, 9 PM $ 0.0865
-0.35%
$ 80.78 million $ 28.86 million
Apr 6, 8 PM $ 0.0868
-0.61%
$ 81.09 million $ 28.97 million
Apr 6, 7 PM $ 0.0873
-0.87%
$ 81.59 million $ 28.95 million
Apr 6, 6 PM $ 0.0881
+1.30%
$ 82.31 million $ 28.82 million
Apr 6, 5 PM $ 0.087
-0.37%
$ 81.25 million $ 27.52 million
Apr 6, 4 PM $ 0.0873
-1.01%
$ 81.55 million $ 28.78 million
Apr 6, 3 PM $ 0.0882
+0.15%
$ 82.41 million $ 28.67 million
Apr 6, 2 PM $ 0.0881
-0.08%
$ 82.28 million $ 30.24 million
Apr 6, 1 PM $ 0.0881
+0.68%
$ 82.34 million $ 30.06 million
Apr 6, 12 PM $ 0.0875
-4.93%
$ 81.78 million $ 31.37 million
Apr 6, 11 AM $ 0.0921
+0.55%
$ 86.05 million $ 31.63 million
Apr 6, 10 AM $ 0.0916
-0.10%
$ 85.58 million $ 31.59 million
Apr 6, 9 AM $ 0.0917
+0.12%
$ 85.66 million $ 31.47 million
Apr 6, 8 AM $ 0.0916
-1.40%
$ 85.56 million $ 31.36 million
Apr 6, 7 AM $ 0.0928
+1.75%
$ 86.74 million $ 31.89 million
Apr 6, 6 AM $ 0.0912
-1.47%
$ 85.24 million $ 31.05 million
Apr 6, 5 AM $ 0.0926
-5.61%
$ 86.5 million $ 34.83 million
Apr 6, 4 AM $ 0.0981
+0.19%
$ 91.67 million $ 35.23 million
Apr 6, 3 AM $ 0.0979
+5.15%
$ 91.5 million $ 35.32 million
Apr 6, 2 AM $ 0.0931
+3.28%
$ 87 million $ 29.79 million
Apr 6, 1 AM $ 0.0902
-0.30%
$ 84.23 million $ 29.75 million
Apr 6, 12 AM $ 0.0904
-1.34%
$ 84.48 million $ 30.03 million
Apr 5, 11 PM $ 0.0917
+0.13%
$ 85.63 million $ 30.34 million
Apr 5, 10 PM $ 0.0915
+1.02%
$ 85.51 million $ 30.21 million
Apr 5, 9 PM $ 0.0906
+0.28%
$ 84.66 million $ 29.97 million
Apr 5, 8 PM $ 0.0904
+0.62%
$ 84.42 million $ 29.94 million
Apr 5, 7 PM $ 0.0898
-0.57%
$ 83.9 million $ 30.25 million
Apr 5, 6 PM $ 0.0903
-0.86%
$ 84.37 million $ 31.19 million
Apr 5, 5 PM $ 0.0911
-0.66%
$ 85.1 million $ 31.54 million
Apr 5, 4 PM $ 0.0917
-1.91%
$ 85.67 million $ 31.93 million
Apr 5, 3 PM $ 0.0935
+0.84%
$ 87.33 million $ 32.16 million
Apr 5, 2 PM $ 0.0927
+2.46%
$ 86.6 million $ 34.06 million
Apr 5, 1 PM $ 0.0905
-1.40%
$ 84.52 million $ 33.47 million
Apr 5, 12 PM $ 0.0918
-1.77%
$ 85.72 million $ 34.05 million
Apr 5, 11 AM $ 0.0934
-0.55%
$ 87.27 million $ 33.78 million