Ontology Historical Data

ONT Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 9 AM $ 0.0716
+0.82%
$ 65.81 million $ 4.33 million
Nov 23, 8 AM $ 0.071
-0.09%
$ 65.29 million $ 4.35 million
Nov 23, 7 AM $ 0.0711
+0.47%
$ 65.35 million $ 4.3 million
Nov 23, 6 AM $ 0.0708
-0.52%
$ 65.04 million $ 4.32 million
Nov 23, 5 AM $ 0.0711
-0.59%
$ 65.39 million $ 4.32 million
Nov 23, 4 AM $ 0.0716
+0.18%
$ 65.77 million $ 4.27 million
Nov 23, 3 AM $ 0.0714
-0.15%
$ 65.61 million $ 4.31 million
Nov 23, 2 AM $ 0.0715
-0.28%
$ 65.75 million $ 4.31 million
Nov 23, 1 AM $ 0.0717
+1.71%
$ 65.94 million $ 4.31 million
Nov 23, 12 AM $ 0.0705
-0.30%
$ 64.83 million $ 4.34 million
Nov 22, 11 PM $ 0.0708
-0.71%
$ 65.03 million $ 4.38 million
Nov 22, 10 PM $ 0.0713
+1.60%
$ 65.49 million $ 4.47 million
Nov 22, 9 PM $ 0.0701
+0.00%
$ 64.46 million $ 4.49 million
Nov 22, 8 PM $ 0.0702
-0.50%
$ 64.49 million $ 4.44 million
Nov 22, 7 PM $ 0.0705
+0.14%
$ 64.81 million $ 4.17 million
Nov 22, 6 PM $ 0.0704
+0.18%
$ 64.72 million $ 4.22 million
Nov 22, 5 PM $ 0.0703
-0.30%
$ 64.6 million $ 4.37 million
Nov 22, 4 PM $ 0.0705
+0.95%
$ 64.76 million $ 4.54 million
Nov 22, 3 PM $ 0.0698
-0.80%
$ 64.19 million $ 4.75 million
Nov 22, 2 PM $ 0.0704
+0.99%
$ 64.71 million $ 4.9 million
Nov 22, 1 PM $ 0.0697
+0.55%
$ 64.08 million $ 5 million
Nov 22, 12 PM $ 0.0693
-1.09%
$ 63.77 million $ 5.15 million
Nov 22, 11 AM $ 0.0701
+1.24%
$ 64.43 million $ 5.77 million
Nov 22, 10 AM $ 0.0692
-0.57%
$ 63.58 million $ 5.89 million
Nov 22, 9 AM $ 0.0696
+0.42%
$ 64 million $ 6 million
Nov 22, 8 AM $ 0.0693
-1.99%
$ 63.73 million $ 6.79 million
Nov 22, 7 AM $ 0.0708
+0.05%
$ 65.03 million $ 7.31 million
Nov 22, 6 AM $ 0.0707
+0.92%
$ 65 million $ 8.19 million
Nov 22, 5 AM $ 0.0701
-0.36%
$ 64.4 million $ 8.18 million
Nov 22, 4 AM $ 0.0703
-0.62%
$ 64.64 million $ 8.22 million
Nov 22, 3 AM $ 0.0708
-0.32%
$ 65.04 million $ 8.35 million
Nov 22, 2 AM $ 0.071
-0.34%
$ 65.24 million $ 8.58 million
Nov 22, 1 AM $ 0.0712
+0.36%
$ 65.47 million $ 8.82 million
Nov 22, 12 AM $ 0.071
-0.15%
$ 65.24 million $ 8.89 million
Nov 21, 11 PM $ 0.0711
+2.37%
$ 65.33 million $ 8.94 million
Nov 21, 10 PM $ 0.0694
-2.64%
$ 63.83 million $ 9.01 million
Nov 21, 9 PM $ 0.0713
+1.32%
$ 65.55 million $ 9.37 million
Nov 21, 8 PM $ 0.0704
-0.89%
$ 64.73 million $ 9.33 million
Nov 21, 7 PM $ 0.071
-0.84%
$ 65.28 million $ 9.41 million
Nov 21, 6 PM $ 0.0716
-0.07%
$ 65.83 million $ 9.7 million
Nov 21, 5 PM $ 0.0717
-0.02%
$ 65.88 million $ 9.72 million
Nov 21, 4 PM $ 0.0717
+2.96%
$ 65.9 million $ 10.19 million
Nov 21, 3 PM $ 0.0696
-1.37%
$ 64 million $ 10.94 million
Nov 21, 2 PM $ 0.0706
+1.18%
$ 64.85 million $ 10.96 million
Nov 21, 1 PM $ 0.0698
+1.15%
$ 64.16 million $ 10.96 million
Nov 21, 12 PM $ 0.069
+2.94%
$ 63.43 million $ 10.76 million
Nov 21, 11 AM $ 0.067
-0.65%
$ 61.62 million $ 10.27 million
Nov 21, 10 AM $ 0.0675
+0.54%
$ 62.08 million $ 10.09 million
Nov 21, 9 AM $ 0.0671
-1.25%
$ 61.69 million $ 9.91 million
Nov 21, 8 AM $ 0.068
-0.40%
$ 62.47 million $ 9.73 million