Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 11 AM $ 0.0934
-0.55%
$ 87.27 million $ 33.78 million
Apr 5, 10 AM $ 0.0939
+0.16%
$ 87.74 million $ 34.01 million
Apr 5, 9 AM $ 0.0938
-3.74%
$ 87.61 million $ 34.04 million
Apr 5, 8 AM $ 0.0974
+1.23%
$ 91.01 million $ 34.11 million
Apr 5, 7 AM $ 0.0962
-2.35%
$ 89.9 million $ 33.32 million
Apr 5, 6 AM $ 0.0986
-0.65%
$ 92.09 million $ 32.45 million
Apr 5, 5 AM $ 0.0992
+4.62%
$ 92.65 million $ 28.74 million
Apr 5, 4 AM $ 0.0948
+1.71%
$ 88.55 million $ 25.78 million
Apr 5, 3 AM $ 0.0932
+0.88%
$ 87.07 million $ 23.44 million
Apr 5, 2 AM $ 0.0924
-0.99%
$ 86.3 million $ 23.74 million
Apr 5, 1 AM $ 0.0933
-1.58%
$ 87.18 million $ 23.98 million
Apr 5, 12 AM $ 0.0948
-2.14%
$ 88.57 million $ 25.21 million
Apr 4, 11 PM $ 0.0969
-0.39%
$ 90.49 million $ 25.77 million
Apr 4, 10 PM $ 0.0973
-0.76%
$ 90.87 million $ 26.16 million
Apr 4, 9 PM $ 0.098
-0.44%
$ 91.57 million $ 26.84 million
Apr 4, 8 PM $ 0.0984
-0.82%
$ 91.97 million $ 27.55 million
Apr 4, 7 PM $ 0.0993
+3.12%
$ 92.73 million $ 27.62 million
Apr 4, 6 PM $ 0.0963
+1.02%
$ 89.93 million $ 26.7 million
Apr 4, 5 PM $ 0.0953
-0.97%
$ 89.04 million $ 26.87 million
Apr 4, 4 PM $ 0.0962
-1.39%
$ 89.92 million $ 26.71 million
Apr 4, 3 PM $ 0.0976
+0.50%
$ 91.19 million $ 27.37 million
Apr 4, 2 PM $ 0.0971
-0.45%
$ 90.74 million $ 33.25 million
Apr 4, 1 PM $ 0.0976
-1.73%
$ 91.15 million $ 39.39 million
Apr 4, 12 PM $ 0.0992
-0.78%
$ 92.72 million $ 45.3 million
Apr 4, 11 AM $ 0.1
-1.03%
$ 93.43 million $ 50.07 million
Apr 4, 10 AM $ 0.101
+0.09%
$ 94.39 million $ 53.24 million
Apr 4, 9 AM $ 0.101
-1.29%
$ 94.31 million $ 53.87 million
Apr 4, 8 AM $ 0.102
-0.26%
$ 95.55 million $ 54.92 million
Apr 4, 7 AM $ 0.103
+0.92%
$ 95.8 million $ 56.5 million
Apr 4, 6 AM $ 0.102
-0.09%
$ 94.92 million $ 59.41 million
Apr 4, 5 AM $ 0.102
-0.61%
$ 95 million $ 62.88 million
Apr 4, 4 AM $ 0.102
-0.69%
$ 95.59 million $ 66.58 million
Apr 4, 3 AM $ 0.103
-2.86%
$ 96.29 million $ 69.34 million
Apr 4, 2 AM $ 0.106
+1.75%
$ 99.09 million $ 70.27 million
Apr 4, 1 AM $ 0.104
+1.14%
$ 97.38 million $ 69.95 million
Apr 4, 12 AM $ 0.103
-4.11%
$ 96.28 million $ 69.15 million
Apr 3, 11 PM $ 0.107
+0.00%
$ 100.4 million $ 70.48 million
Apr 3, 10 PM $ 0.107
+0.46%
$ 100.38 million $ 71.56 million
Apr 3, 9 PM $ 0.107
+3.66%
$ 99.92 million $ 72.17 million
Apr 3, 8 PM $ 0.103
+0.70%
$ 96.39 million $ 71.83 million
Apr 3, 7 PM $ 0.102
-0.50%
$ 95.72 million $ 72.35 million
Apr 3, 6 PM $ 0.103
+1.76%
$ 96.2 million $ 73.04 million
Apr 3, 5 PM $ 0.101
-1.89%
$ 94.54 million $ 73.19 million
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