Ontology Historical Data

ONT Page 76
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 6 AM $ 0.0759
+0.95%
$ 69.77 million $ 6.59 million
Nov 19, 5 AM $ 0.0752
-1.64%
$ 69.12 million $ 6.6 million
Nov 19, 4 AM $ 0.0765
-0.41%
$ 70.27 million $ 6.66 million
Nov 19, 3 AM $ 0.0768
-1.32%
$ 70.56 million $ 6.69 million
Nov 19, 2 AM $ 0.0778
+0.39%
$ 71.52 million $ 6.9 million
Nov 19, 1 AM $ 0.0775
-0.39%
$ 71.22 million $ 7.01 million
Nov 19, 12 AM $ 0.0778
-0.11%
$ 71.56 million $ 7 million
Nov 18, 11 PM $ 0.0779
-0.28%
$ 71.58 million $ 7.12 million
Nov 18, 10 PM $ 0.0781
+0.81%
$ 71.78 million $ 7.21 million
Nov 18, 9 PM $ 0.0775
-0.92%
$ 71.2 million $ 7.27 million
Nov 18, 8 PM $ 0.0782
+0.24%
$ 71.86 million $ 7.61 million
Nov 18, 7 PM $ 0.078
-0.24%
$ 71.71 million $ 7.84 million
Nov 18, 6 PM $ 0.0782
+0.15%
$ 71.86 million $ 8.05 million
Nov 18, 5 PM $ 0.0781
-0.36%
$ 71.76 million $ 8.25 million
Nov 18, 4 PM $ 0.0784
+0.84%
$ 72.02 million $ 8.42 million
Nov 18, 3 PM $ 0.0777
-0.22%
$ 71.42 million $ 8.43 million
Nov 18, 2 PM $ 0.0779
+2.26%
$ 71.58 million $ 7.83 million
Nov 18, 1 PM $ 0.0761
-0.74%
$ 69.99 million $ 7.83 million
Nov 18, 12 PM $ 0.0767
+0.12%
$ 70.51 million $ 6.77 million
Nov 18, 11 AM $ 0.0766
-0.58%
$ 70.42 million $ 6.67 million
Nov 18, 10 AM $ 0.0771
+0.49%
$ 70.83 million $ 6.57 million
Nov 18, 9 AM $ 0.0767
+0.08%
$ 70.49 million $ 6.47 million
Nov 18, 8 AM $ 0.0766
+1.00%
$ 70.43 million $ 6.4 million
Nov 18, 7 AM $ 0.0759
+0.88%
$ 69.74 million $ 6.43 million
Nov 18, 6 AM $ 0.0752
-1.11%
$ 69.12 million $ 6.39 million
Nov 18, 5 AM $ 0.076
-0.66%
$ 69.89 million $ 6.41 million
Nov 18, 4 AM $ 0.0766
+0.20%
$ 70.36 million $ 6.39 million
Nov 18, 3 AM $ 0.0764
+1.48%
$ 70.22 million $ 6.33 million
Nov 18, 2 AM $ 0.0753
-0.47%
$ 69.19 million $ 6.16 million
Nov 18, 1 AM $ 0.0756
-0.50%
$ 69.52 million $ 6.13 million
Nov 18, 12 AM $ 0.076
+0.11%
$ 69.86 million $ 6.12 million
Nov 17, 11 PM $ 0.0759
+0.64%
$ 69.79 million $ 6.2 million
Nov 17, 10 PM $ 0.0754
+0.69%
$ 69.34 million $ 6.27 million
Nov 17, 9 PM $ 0.0749
-0.38%
$ 68.86 million $ 6.33 million
Nov 17, 8 PM $ 0.0752
-0.33%
$ 69.13 million $ 6.39 million
Nov 17, 7 PM $ 0.0755
-0.97%
$ 69.35 million $ 6.36 million
Nov 17, 6 PM $ 0.0762
-0.93%
$ 70.03 million $ 6.38 million
Nov 17, 5 PM $ 0.0769
-2.56%
$ 70.69 million $ 6.89 million
Nov 17, 4 PM $ 0.0789
+1.19%
$ 72.55 million $ 7.14 million
Nov 17, 3 PM $ 0.078
-1.25%
$ 71.7 million $ 7.32 million
Nov 17, 2 PM $ 0.079
+2.78%
$ 72.61 million $ 7.24 million
Nov 17, 1 PM $ 0.0769
-1.93%
$ 70.52 million $ 6.66 million
Nov 17, 12 PM $ 0.0784
-0.34%
$ 72.03 million $ 6.71 million
Nov 17, 11 AM $ 0.0786
+0.30%
$ 72.28 million $ 6.94 million
Nov 17, 10 AM $ 0.0784
-0.48%
$ 72.06 million $ 7.1 million
Nov 17, 9 AM $ 0.0788
-0.30%
$ 72.41 million $ 7.14 million
Nov 17, 8 AM $ 0.079
+0.08%
$ 72.62 million $ 7.14 million
Nov 17, 7 AM $ 0.079
+0.58%
$ 72.58 million $ 7.09 million