Ontology Historical Data

ONT Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 10 AM $ 0.0738
+0.59%
$ 67.81 million $ 5.91 million
Nov 27, 9 AM $ 0.0733
+0.23%
$ 67.41 million $ 6.06 million
Nov 27, 8 AM $ 0.0732
+0.04%
$ 67.23 million $ 6.16 million
Nov 27, 7 AM $ 0.0731
+0.20%
$ 67.22 million $ 6.28 million
Nov 27, 6 AM $ 0.073
+0.49%
$ 67.09 million $ 6.43 million
Nov 27, 5 AM $ 0.0726
-0.31%
$ 66.77 million $ 6.56 million
Nov 27, 4 AM $ 0.0729
+0.34%
$ 66.97 million $ 6.7 million
Nov 27, 3 AM $ 0.0726
+0.05%
$ 66.76 million $ 6.74 million
Nov 27, 2 AM $ 0.0726
-0.57%
$ 66.71 million $ 6.85 million
Nov 27, 1 AM $ 0.073
+0.14%
$ 67.09 million $ 6.82 million
Nov 27, 12 AM $ 0.0729
-0.44%
$ 67 million $ 6.91 million
Nov 26, 11 PM $ 0.0732
-0.38%
$ 67.3 million $ 7.03 million
Nov 26, 10 PM $ 0.0735
-0.63%
$ 67.55 million $ 7.17 million
Nov 26, 9 PM $ 0.074
+1.03%
$ 67.98 million $ 7.17 million
Nov 26, 8 PM $ 0.0732
-0.53%
$ 67.29 million $ 7.12 million
Nov 26, 7 PM $ 0.0736
-0.27%
$ 67.64 million $ 7.2 million
Nov 26, 6 PM $ 0.0738
+0.31%
$ 67.82 million $ 7.31 million
Nov 26, 5 PM $ 0.0736
+2.48%
$ 67.61 million $ 7.06 million
Nov 26, 4 PM $ 0.0718
+1.11%
$ 65.98 million $ 7 million
Nov 26, 3 PM $ 0.071
-0.42%
$ 65.27 million $ 6.72 million
Nov 26, 2 PM $ 0.0713
-1.03%
$ 65.54 million $ 6.41 million
Nov 26, 1 PM $ 0.072
+0.60%
$ 66.13 million $ 6.21 million
Nov 26, 12 PM $ 0.0716
-0.87%
$ 65.77 million $ 6.09 million
Nov 26, 11 AM $ 0.0722
-0.41%
$ 66.34 million $ 5.87 million
Nov 26, 10 AM $ 0.0725
-0.15%
$ 66.61 million $ 5.78 million
Nov 26, 9 AM $ 0.0726
-0.17%
$ 66.72 million $ 5.58 million
Nov 26, 8 AM $ 0.0727
-1.00%
$ 66.85 million $ 5.58 million
Nov 26, 7 AM $ 0.0735
+0.01%
$ 67.51 million $ 5.6 million
Nov 26, 6 AM $ 0.0735
-0.16%
$ 67.51 million $ 5.49 million
Nov 26, 5 AM $ 0.0736
+0.53%
$ 67.59 million $ 5.39 million
Nov 26, 4 AM $ 0.0732
-0.21%
$ 67.25 million $ 5.28 million
Nov 26, 3 AM $ 0.0733
-0.61%
$ 67.39 million $ 5.28 million
Nov 26, 2 AM $ 0.0738
-0.33%
$ 67.81 million $ 5.27 million
Nov 26, 1 AM $ 0.074
+0.00%
$ 68 million $ 5.24 million
Nov 26, 12 AM $ 0.074
-0.15%
$ 68 million $ 5.15 million
Nov 25, 11 PM $ 0.0741
+0.05%
$ 68.1 million $ 5.03 million
Nov 25, 10 PM $ 0.0741
+0.65%
$ 67.83 million $ 4.86 million
Nov 25, 9 PM $ 0.0736
-0.26%
$ 67.62 million $ 4.82 million
Nov 25, 8 PM $ 0.0738
+0.11%
$ 67.8 million $ 4.75 million
Nov 25, 7 PM $ 0.0737
+0.15%
$ 67.69 million $ 4.55 million
Nov 25, 6 PM $ 0.0736
-0.20%
$ 67.69 million $ 4.36 million
Nov 25, 5 PM $ 0.0737
+0.78%
$ 67.75 million $ 4.37 million
Nov 25, 4 PM $ 0.0731
+0.64%
$ 67.23 million $ 4.15 million
Nov 25, 3 PM $ 0.0727
+0.65%
$ 66.8 million $ 4.21 million
Nov 25, 2 PM $ 0.0722
-0.24%
$ 66.36 million $ 4.2 million
Nov 25, 1 PM $ 0.0724
-1.11%
$ 66.52 million $ 4.25 million
Nov 25, 12 PM $ 0.0732
+0.61%
$ 67.27 million $ 4.22 million
Nov 25, 11 AM $ 0.0728
-0.71%
$ 66.87 million $ 4.14 million
Nov 25, 10 AM $ 0.0733
+0.20%
$ 67.32 million $ 4.14 million
Nov 25, 9 AM $ 0.0731
+0.32%
$ 67.16 million $ 4.17 million