Ontology Historical Data

ONT Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 6 AM $ 0.081
+1.36%
$ 74.42 million $ 6.8 million
Nov 15, 5 AM $ 0.0799
+0.83%
$ 73.41 million $ 6.82 million
Nov 15, 4 AM $ 0.0792
-0.35%
$ 72.83 million $ 7.04 million
Nov 15, 3 AM $ 0.0795
+0.59%
$ 73.08 million $ 7.34 million
Nov 15, 2 AM $ 0.079
+0.63%
$ 72.65 million $ 7.35 million
Nov 15, 1 AM $ 0.0786
+1.16%
$ 72.2 million $ 7.35 million
Nov 15, 12 AM $ 0.0776
+1.01%
$ 71.35 million $ 7.35 million
Nov 14, 11 PM $ 0.0768
-1.08%
$ 70.66 million $ 7.34 million
Nov 14, 10 PM $ 0.0776
-0.71%
$ 71.36 million $ 7.24 million
Nov 14, 9 PM $ 0.0782
+0.35%
$ 71.87 million $ 7.35 million
Nov 14, 8 PM $ 0.078
-1.94%
$ 71.65 million $ 7.42 million
Nov 14, 7 PM $ 0.0795
+0.96%
$ 73.07 million $ 7.66 million
Nov 14, 6 PM $ 0.0787
+0.57%
$ 72.37 million $ 8.23 million
Nov 14, 5 PM $ 0.0783
-1.96%
$ 71.97 million $ 8.65 million
Nov 14, 4 PM $ 0.0799
+0.44%
$ 73.4 million $ 8.89 million
Nov 14, 3 PM $ 0.0795
+0.37%
$ 73.07 million $ 9 million
Nov 14, 2 PM $ 0.0792
+1.48%
$ 72.8 million $ 9.05 million
Nov 14, 1 PM $ 0.0781
-0.40%
$ 71.73 million $ 8.91 million
Nov 14, 12 PM $ 0.0784
+0.37%
$ 72.03 million $ 8.81 million
Nov 14, 11 AM $ 0.0781
-0.90%
$ 71.76 million $ 8.62 million
Nov 14, 10 AM $ 0.0788
+0.32%
$ 72.41 million $ 8.62 million
Nov 14, 9 AM $ 0.0785
-0.86%
$ 72.18 million $ 8.67 million
Nov 14, 8 AM $ 0.0792
-0.19%
$ 72.81 million $ 8.59 million
Nov 14, 7 AM $ 0.0794
-0.54%
$ 73.06 million $ 8.55 million
Nov 14, 6 AM $ 0.0798
+0.69%
$ 73.34 million $ 8.46 million
Nov 14, 5 AM $ 0.0793
+1.67%
$ 72.83 million $ 8.38 million
Nov 14, 4 AM $ 0.078
-1.63%
$ 71.65 million $ 8.35 million
Nov 14, 3 AM $ 0.0793
-0.71%
$ 72.84 million $ 8.16 million
Nov 14, 2 AM $ 0.0798
+0.77%
$ 73.36 million $ 8.24 million
Nov 14, 1 AM $ 0.0792
-0.26%
$ 72.84 million $ 8.15 million
Nov 14, 12 AM $ 0.0794
-0.96%
$ 72.99 million $ 8.18 million
Nov 13, 11 PM $ 0.0802
+0.35%
$ 73.7 million $ 8.26 million
Nov 13, 10 PM $ 0.0799
+2.03%
$ 73.44 million $ 8.18 million
Nov 13, 9 PM $ 0.0783
+0.55%
$ 71.97 million $ 8.1 million
Nov 13, 8 PM $ 0.0779
-0.08%
$ 71.58 million $ 7.98 million
Nov 13, 7 PM $ 0.0779
-0.96%
$ 71.63 million $ 7.79 million
Nov 13, 6 PM $ 0.0787
-1.13%
$ 72.33 million $ 7.46 million
Nov 13, 5 PM $ 0.0796
-1.79%
$ 73.15 million $ 7.48 million
Nov 13, 4 PM $ 0.081
-1.77%
$ 74.56 million $ 7.73 million
Nov 13, 3 PM $ 0.0825
-1.51%
$ 75.8 million $ 8.84 million
Nov 13, 2 PM $ 0.0837
+1.02%
$ 77.01 million $ 9.42 million
Nov 13, 1 PM $ 0.0829
-0.56%
$ 76.19 million $ 9.51 million
Nov 13, 12 PM $ 0.0834
+0.20%
$ 76.62 million $ 9.85 million
Nov 13, 11 AM $ 0.0832
+0.34%
$ 76.47 million $ 10.51 million
Nov 13, 10 AM $ 0.0829
-0.40%
$ 76.21 million $ 11.23 million
Nov 13, 9 AM $ 0.0832
-0.93%
$ 76.51 million $ 12.9 million
Nov 13, 8 AM $ 0.084
+0.59%
$ 77.23 million $ 13.44 million
Nov 13, 7 AM $ 0.0835
-1.03%
$ 76.77 million $ 13.56 million
Nov 13, 6 AM $ 0.0844
-0.57%
$ 77.57 million $ 14.22 million
Nov 13, 5 AM $ 0.0849
+0.04%
$ 78.02 million $ 14.64 million