Ontology Historical Data

ONT Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 8 AM $ 0.0729
-0.56%
$ 66.99 million $ 4.13 million
Nov 25, 7 AM $ 0.0733
-0.60%
$ 67.36 million $ 4.09 million
Nov 25, 6 AM $ 0.0737
-0.33%
$ 67.77 million $ 4.08 million
Nov 25, 5 AM $ 0.074
-0.11%
$ 68.03 million $ 4.12 million
Nov 25, 4 AM $ 0.0741
+0.14%
$ 68.07 million $ 4.17 million
Nov 25, 3 AM $ 0.074
-0.10%
$ 67.97 million $ 4.24 million
Nov 25, 2 AM $ 0.074
-0.23%
$ 68.04 million $ 4.2 million
Nov 25, 1 AM $ 0.0742
-0.39%
$ 68.19 million $ 4.34 million
Nov 25, 12 AM $ 0.0745
+0.41%
$ 68.45 million $ 4.4 million
Nov 24, 11 PM $ 0.0742
-0.25%
$ 68.18 million $ 4.58 million
Nov 24, 10 PM $ 0.0744
-0.04%
$ 68.36 million $ 4.64 million
Nov 24, 9 PM $ 0.0744
-0.75%
$ 68.39 million $ 4.55 million
Nov 24, 8 PM $ 0.075
-0.27%
$ 68.96 million $ 4.55 million
Nov 24, 7 PM $ 0.0752
+0.09%
$ 69.09 million $ 4.57 million
Nov 24, 6 PM $ 0.0751
+0.40%
$ 69.03 million $ 4.53 million
Nov 24, 5 PM $ 0.0748
+2.04%
$ 68.75 million $ 4.32 million
Nov 24, 4 PM $ 0.0733
+0.85%
$ 67.38 million $ 4.16 million
Nov 24, 3 PM $ 0.0727
+1.17%
$ 66.8 million $ 4.08 million
Nov 24, 2 PM $ 0.0718
-0.10%
$ 66.03 million $ 3.99 million
Nov 24, 1 PM $ 0.0719
+0.63%
$ 66.25 million $ 3.91 million
Nov 24, 12 PM $ 0.0715
-0.16%
$ 65.69 million $ 4.05 million
Nov 24, 11 AM $ 0.0716
+0.13%
$ 65.79 million $ 4.11 million
Nov 24, 10 AM $ 0.0715
+0.18%
$ 65.71 million $ 4.1 million
Nov 24, 9 AM $ 0.0714
-1.25%
$ 65.59 million $ 4.16 million
Nov 24, 8 AM $ 0.0723
-0.06%
$ 66.42 million $ 4.13 million
Nov 24, 7 AM $ 0.0723
-0.36%
$ 66.48 million $ 4.15 million
Nov 24, 6 AM $ 0.0726
-0.68%
$ 66.7 million $ 4.17 million
Nov 24, 5 AM $ 0.0731
+1.05%
$ 67.16 million $ 4.19 million
Nov 24, 4 AM $ 0.0723
-0.55%
$ 66.46 million $ 4.27 million
Nov 24, 3 AM $ 0.0727
+0.08%
$ 66.82 million $ 4.2 million
Nov 24, 2 AM $ 0.0727
+1.30%
$ 66.77 million $ 4.13 million
Nov 24, 1 AM $ 0.0717
+0.00%
$ 65.91 million $ 3.99 million
Nov 24, 12 AM $ 0.0717
-0.07%
$ 65.92 million $ 3.92 million
Nov 23, 11 PM $ 0.0718
-0.54%
$ 65.96 million $ 3.76 million
Nov 23, 10 PM $ 0.0722
-0.09%
$ 66.32 million $ 3.75 million
Nov 23, 9 PM $ 0.0722
+0.25%
$ 66.37 million $ 3.86 million
Nov 23, 8 PM $ 0.072
+0.20%
$ 66.21 million $ 4.12 million
Nov 23, 7 PM $ 0.0719
+0.38%
$ 66.09 million $ 4.32 million
Nov 23, 6 PM $ 0.0716
+0.13%
$ 65.82 million $ 4.29 million
Nov 23, 5 PM $ 0.0715
-0.81%
$ 65.74 million $ 4.3 million
Nov 23, 4 PM $ 0.0721
-0.40%
$ 66.27 million $ 4.33 million
Nov 23, 3 PM $ 0.0724
+0.88%
$ 66.54 million $ 4.35 million
Nov 23, 2 PM $ 0.0718
-0.95%
$ 65.96 million $ 4.34 million
Nov 23, 1 PM $ 0.0724
+0.02%
$ 66.59 million $ 4.34 million
Nov 23, 12 PM $ 0.0724
+0.51%
$ 66.59 million $ 4.43 million
Nov 23, 11 AM $ 0.0721
+0.37%
$ 66.24 million $ 4.4 million
Nov 23, 10 AM $ 0.0718
+0.27%
$ 66 million $ 4.38 million
Nov 23, 9 AM $ 0.0716
+0.82%
$ 65.81 million $ 4.33 million