Ontology Historical Data

ONT Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 7 AM $ 0.079
+0.58%
$ 72.58 million $ 7.09 million
Nov 17, 6 AM $ 0.0785
+0.74%
$ 72.17 million $ 6.98 million
Nov 17, 5 AM $ 0.0779
+0.48%
$ 71.64 million $ 6.9 million
Nov 17, 4 AM $ 0.0776
-0.27%
$ 71.3 million $ 6.89 million
Nov 17, 3 AM $ 0.0778
+1.05%
$ 71.49 million $ 6.86 million
Nov 17, 2 AM $ 0.077
+0.61%
$ 70.75 million $ 6.83 million
Nov 17, 1 AM $ 0.0765
-0.56%
$ 70.32 million $ 6.81 million
Nov 17, 12 AM $ 0.077
+0.94%
$ 70.79 million $ 6.89 million
Nov 16, 11 PM $ 0.0763
+0.09%
$ 70.13 million $ 6.72 million
Nov 16, 10 PM $ 0.0762
+1.57%
$ 70.06 million $ 6.58 million
Nov 16, 9 PM $ 0.0751
+0.01%
$ 68.98 million $ 6.39 million
Nov 16, 8 PM $ 0.0751
-0.22%
$ 68.98 million $ 6.28 million
Nov 16, 7 PM $ 0.0752
+0.09%
$ 69.13 million $ 6.13 million
Nov 16, 6 PM $ 0.0751
-0.38%
$ 69.06 million $ 5.95 million
Nov 16, 5 PM $ 0.0754
+0.06%
$ 69.31 million $ 5.32 million
Nov 16, 4 PM $ 0.0754
-1.42%
$ 69.27 million $ 5 million
Nov 16, 3 PM $ 0.0764
-2.24%
$ 70.24 million $ 4.75 million
Nov 16, 2 PM $ 0.0782
+0.84%
$ 71.85 million $ 5.27 million
Nov 16, 1 PM $ 0.0775
-0.70%
$ 71.26 million $ 5.15 million
Nov 16, 12 PM $ 0.0781
+0.21%
$ 71.76 million $ 5.04 million
Nov 16, 11 AM $ 0.0779
-2.03%
$ 71.61 million $ 4.84 million
Nov 16, 10 AM $ 0.0795
-0.34%
$ 73.16 million $ 4.78 million
Nov 16, 9 AM $ 0.0798
+0.43%
$ 73.35 million $ 4.78 million
Nov 16, 8 AM $ 0.0795
-0.77%
$ 73.03 million $ 4.87 million
Nov 16, 7 AM $ 0.0801
+0.42%
$ 73.57 million $ 4.88 million
Nov 16, 6 AM $ 0.0797
+0.12%
$ 73.29 million $ 4.88 million
Nov 16, 5 AM $ 0.0797
+0.22%
$ 73.21 million $ 4.98 million
Nov 16, 4 AM $ 0.0795
-0.46%
$ 73.05 million $ 4.98 million
Nov 16, 3 AM $ 0.0798
+0.14%
$ 73.38 million $ 5.15 million
Nov 16, 2 AM $ 0.0797
+1.15%
$ 73.28 million $ 5.19 million
Nov 16, 1 AM $ 0.0788
-0.21%
$ 72.44 million $ 5.15 million
Nov 16, 12 AM $ 0.079
-0.52%
$ 72.6 million $ 5.07 million
Nov 15, 11 PM $ 0.0794
-0.33%
$ 73.01 million $ 5.33 million
Nov 15, 10 PM $ 0.0797
+0.44%
$ 73.22 million $ 5.68 million
Nov 15, 9 PM $ 0.0793
-0.42%
$ 72.89 million $ 5.7 million
Nov 15, 8 PM $ 0.0796
-0.43%
$ 73.2 million $ 5.77 million
Nov 15, 7 PM $ 0.08
-0.53%
$ 73.52 million $ 5.88 million
Nov 15, 6 PM $ 0.0804
-0.14%
$ 73.91 million $ 5.94 million
Nov 15, 5 PM $ 0.0805
+0.78%
$ 74.01 million $ 5.92 million
Nov 15, 4 PM $ 0.0799
-0.36%
$ 73.44 million $ 5.96 million
Nov 15, 3 PM $ 0.0802
+0.32%
$ 73.7 million $ 6.01 million
Nov 15, 2 PM $ 0.0799
-0.56%
$ 73.47 million $ 5.58 million
Nov 15, 1 PM $ 0.0804
+0.13%
$ 73.89 million $ 5.91 million
Nov 15, 12 PM $ 0.0803
+1.01%
$ 73.8 million $ 6.06 million
Nov 15, 11 AM $ 0.0795
-0.72%
$ 73.06 million $ 6.27 million
Nov 15, 10 AM $ 0.0801
+0.50%
$ 73.59 million $ 6.39 million
Nov 15, 9 AM $ 0.0797
+0.68%
$ 73.22 million $ 6.37 million
Nov 15, 8 AM $ 0.0791
-1.68%
$ 72.72 million $ 6.44 million
Nov 15, 7 AM $ 0.0805
-0.62%
$ 73.96 million $ 6.58 million
Nov 15, 6 AM $ 0.081
+1.36%
$ 74.42 million $ 6.8 million