Ontology Historical Data

ONT Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 8 AM $ 0.068
-0.40%
$ 62.47 million $ 9.73 million
Nov 21, 7 AM $ 0.0682
-5.00%
$ 62.72 million $ 9.19 million
Nov 21, 6 AM $ 0.0718
+0.52%
$ 66.02 million $ 7.81 million
Nov 21, 5 AM $ 0.0715
-1.44%
$ 65.7 million $ 7.72 million
Nov 21, 4 AM $ 0.0725
+0.28%
$ 66.64 million $ 7.75 million
Nov 21, 3 AM $ 0.0723
+1.30%
$ 66.46 million $ 7.54 million
Nov 21, 2 AM $ 0.0714
-2.84%
$ 65.61 million $ 7.33 million
Nov 21, 1 AM $ 0.0735
-0.03%
$ 67.53 million $ 7.19 million
Nov 21, 12 AM $ 0.0735
+1.52%
$ 67.55 million $ 7.04 million
Nov 20, 11 PM $ 0.0724
-2.24%
$ 66.53 million $ 6.88 million
Nov 20, 10 PM $ 0.0741
+1.36%
$ 68.06 million $ 6.74 million
Nov 20, 9 PM $ 0.0731
+1.61%
$ 67.2 million $ 6.35 million
Nov 20, 8 PM $ 0.0719
-0.14%
$ 66.08 million $ 6.35 million
Nov 20, 7 PM $ 0.072
+0.80%
$ 66.14 million $ 6.27 million
Nov 20, 6 PM $ 0.0714
-0.58%
$ 65.63 million $ 6.06 million
Nov 20, 5 PM $ 0.0718
-1.83%
$ 66.01 million $ 6 million
Nov 20, 4 PM $ 0.0732
-5.47%
$ 67.24 million $ 5.68 million
Nov 20, 3 PM $ 0.0774
-1.38%
$ 71.13 million $ 4.93 million
Nov 20, 2 PM $ 0.0785
+0.15%
$ 72.12 million $ 5.01 million
Nov 20, 1 PM $ 0.0784
-0.52%
$ 72.01 million $ 4.88 million
Nov 20, 12 PM $ 0.0788
+2.69%
$ 72.39 million $ 4.87 million
Nov 20, 11 AM $ 0.0767
+0.36%
$ 70.49 million $ 4.58 million
Nov 20, 10 AM $ 0.0764
-0.10%
$ 70.24 million $ 4.6 million
Nov 20, 9 AM $ 0.0765
+0.50%
$ 70.31 million $ 4.61 million
Nov 20, 8 AM $ 0.0761
-0.07%
$ 69.96 million $ 4.57 million
Nov 20, 7 AM $ 0.0762
+0.47%
$ 70.01 million $ 4.61 million
Nov 20, 6 AM $ 0.0758
-0.24%
$ 69.69 million $ 4.62 million
Nov 20, 5 AM $ 0.076
-0.42%
$ 69.86 million $ 4.69 million
Nov 20, 4 AM $ 0.0763
+0.00%
$ 70.06 million $ 4.63 million
Nov 20, 3 AM $ 0.0763
-0.32%
$ 70.19 million $ 4.73 million
Nov 20, 2 AM $ 0.0766
+0.32%
$ 70.38 million $ 4.96 million
Nov 20, 1 AM $ 0.0763
+0.19%
$ 70.15 million $ 4.96 million
Nov 20, 12 AM $ 0.0762
-0.29%
$ 70.02 million $ 5.04 million
Nov 19, 11 PM $ 0.0766
+0.72%
$ 70.34 million $ 5.1 million
Nov 19, 10 PM $ 0.076
+0.01%
$ 69.89 million $ 5.05 million
Nov 19, 9 PM $ 0.076
+1.66%
$ 69.88 million $ 5.05 million
Nov 19, 8 PM $ 0.0748
+1.19%
$ 68.74 million $ 4.9 million
Nov 19, 7 PM $ 0.0739
+0.50%
$ 67.93 million $ 4.79 million
Nov 19, 6 PM $ 0.0735
-1.17%
$ 67.59 million $ 4.71 million
Nov 19, 5 PM $ 0.0744
+0.21%
$ 68.4 million $ 4.55 million
Nov 19, 4 PM $ 0.0743
-1.54%
$ 68.25 million $ 4.32 million
Nov 19, 3 PM $ 0.0754
-2.47%
$ 69.33 million $ 4.22 million
Nov 19, 2 PM $ 0.0773
+0.64%
$ 71.02 million $ 4.34 million
Nov 19, 1 PM $ 0.0769
-0.39%
$ 70.63 million $ 4.73 million
Nov 19, 12 PM $ 0.0772
+0.47%
$ 70.91 million $ 6.14 million
Nov 19, 11 AM $ 0.0768
+0.12%
$ 70.58 million $ 6.19 million
Nov 19, 10 AM $ 0.0767
+0.10%
$ 70.5 million $ 6.28 million
Nov 19, 9 AM $ 0.0766
-0.12%
$ 70.43 million $ 6.35 million
Nov 19, 8 AM $ 0.0767
+0.03%
$ 70.5 million $ 6.47 million
Nov 19, 7 AM $ 0.0767
+1.04%
$ 70.49 million $ 6.58 million