Ontology Historical Data

ONT Page 71
Download
Date Close Price change Market cap Trading volume
Nov 29, 11 AM $ 0.0738
+0.42%
$ 67.78 million $ 4.38 million
Nov 29, 10 AM $ 0.0735
+0.16%
$ 67.52 million $ 4.44 million
Nov 29, 9 AM $ 0.0733
-0.10%
$ 67.41 million $ 4.39 million
Nov 29, 8 AM $ 0.0734
-1.05%
$ 67.49 million $ 4.52 million
Nov 29, 7 AM $ 0.0742
+0.66%
$ 68.25 million $ 4.72 million
Nov 29, 6 AM $ 0.0737
-0.45%
$ 67.75 million $ 4.67 million
Nov 29, 5 AM $ 0.074
+0.03%
$ 68.05 million $ 4.81 million
Nov 29, 4 AM $ 0.074
-0.04%
$ 67.93 million $ 4.86 million
Nov 29, 3 AM $ 0.0741
+0.01%
$ 68.06 million $ 4.95 million
Nov 29, 2 AM $ 0.074
+0.63%
$ 68.05 million $ 5 million
Nov 29, 1 AM $ 0.0736
+0.66%
$ 67.6 million $ 5.07 million
Nov 29, 12 AM $ 0.0731
+0.10%
$ 67.18 million $ 5.14 million
Nov 28, 11 PM $ 0.073
-0.26%
$ 67.12 million $ 5.25 million
Nov 28, 10 PM $ 0.0732
+0.38%
$ 67.29 million $ 5.43 million
Nov 28, 9 PM $ 0.0729
-0.46%
$ 67.04 million $ 5.53 million
Nov 28, 8 PM $ 0.0733
+0.00%
$ 67.35 million $ 5.52 million
Nov 28, 7 PM $ 0.0733
+0.82%
$ 67.35 million $ 5.48 million
Nov 28, 6 PM $ 0.0727
-0.03%
$ 66.81 million $ 5.4 million
Nov 28, 5 PM $ 0.0727
-1.12%
$ 66.81 million $ 5.29 million
Nov 28, 4 PM $ 0.0735
-1.30%
$ 67.58 million $ 5.16 million
Nov 28, 3 PM $ 0.0745
-0.18%
$ 68.48 million $ 5.06 million
Nov 28, 2 PM $ 0.0746
+0.11%
$ 68.6 million $ 4.94 million
Nov 28, 1 PM $ 0.0746
+0.18%
$ 68.49 million $ 4.85 million
Nov 28, 12 PM $ 0.0744
-0.27%
$ 68.4 million $ 4.82 million
Nov 28, 11 AM $ 0.0746
-0.63%
$ 68.57 million $ 4.86 million
Nov 28, 10 AM $ 0.0751
-0.04%
$ 69.02 million $ 4.81 million
Nov 28, 9 AM $ 0.0751
-0.30%
$ 69.06 million $ 4.82 million
Nov 28, 8 AM $ 0.0754
+1.35%
$ 69.26 million $ 4.67 million
Nov 28, 7 AM $ 0.0744
+0.59%
$ 68.28 million $ 4.38 million
Nov 28, 6 AM $ 0.0739
-0.37%
$ 67.94 million $ 4.3 million
Nov 28, 5 AM $ 0.0742
-0.03%
$ 68.19 million $ 4.18 million
Nov 28, 4 AM $ 0.0742
-0.01%
$ 68.21 million $ 4.08 million
Nov 28, 3 AM $ 0.0742
-0.08%
$ 68.22 million $ 4 million
Nov 28, 2 AM $ 0.0743
-0.01%
$ 68.27 million $ 3.96 million
Nov 28, 1 AM $ 0.0743
-0.82%
$ 68.28 million $ 3.86 million
Nov 28, 12 AM $ 0.0749
-0.14%
$ 68.84 million $ 3.76 million
Nov 27, 11 PM $ 0.075
+0.25%
$ 68.95 million $ 3.65 million
Nov 27, 10 PM $ 0.0748
-0.65%
$ 68.77 million $ 3.52 million
Nov 27, 9 PM $ 0.0753
-0.07%
$ 69.24 million $ 3.49 million
Nov 27, 8 PM $ 0.0754
+0.11%
$ 69.29 million $ 3.66 million
Nov 27, 7 PM $ 0.0753
-0.22%
$ 69.21 million $ 3.8 million
Nov 27, 6 PM $ 0.0755
+0.29%
$ 69.35 million $ 3.94 million
Nov 27, 5 PM $ 0.0752
+0.50%
$ 69.16 million $ 4.13 million
Nov 27, 4 PM $ 0.0749
+0.74%
$ 68.81 million $ 4.42 million
Nov 27, 3 PM $ 0.0743
+0.68%
$ 68.31 million $ 4.67 million
Nov 27, 2 PM $ 0.0738
+0.21%
$ 67.85 million $ 5.06 million
Nov 27, 1 PM $ 0.0737
+0.44%
$ 67.71 million $ 5.36 million
Nov 27, 12 PM $ 0.0734
-0.70%
$ 67.41 million $ 5.52 million
Nov 27, 11 AM $ 0.0739
+0.13%
$ 67.89 million $ 5.77 million
Nov 27, 10 AM $ 0.0738
+0.59%
$ 67.81 million $ 5.91 million