Ontology Historical Data

ONT Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 5 AM $ 0.0849
+0.04%
$ 78.02 million $ 14.64 million
Nov 13, 4 AM $ 0.0849
-0.11%
$ 77.97 million $ 14.74 million
Nov 13, 3 AM $ 0.0849
+0.59%
$ 78.07 million $ 14.62 million
Nov 13, 2 AM $ 0.0844
-0.12%
$ 77.61 million $ 10.88 million
Nov 13, 1 AM $ 0.0845
+0.37%
$ 77.71 million $ 11.14 million
Nov 13, 12 AM $ 0.0842
-0.20%
$ 77.42 million $ 11.34 million
Nov 12, 11 PM $ 0.0844
-0.61%
$ 77.52 million $ 11.38 million
Nov 12, 10 PM $ 0.0849
+0.61%
$ 78.04 million $ 11.44 million
Nov 12, 9 PM $ 0.0844
-0.01%
$ 77.58 million $ 16.48 million
Nov 12, 8 PM $ 0.0844
+1.23%
$ 77.66 million $ 16.61 million
Nov 12, 7 PM $ 0.0834
-0.76%
$ 76.65 million $ 16.75 million
Nov 12, 6 PM $ 0.084
+0.21%
$ 77.24 million $ 17.06 million
Nov 12, 5 PM $ 0.0839
+0.01%
$ 77.08 million $ 17.1 million
Nov 12, 4 PM $ 0.0839
-2.56%
$ 77.07 million $ 17.34 million
Nov 12, 3 PM $ 0.0861
-0.68%
$ 79.05 million $ 17.79 million
Nov 12, 2 PM $ 0.0867
-2.17%
$ 79.64 million $ 17.25 million
Nov 12, 1 PM $ 0.0886
+0.05%
$ 81.42 million $ 17.39 million
Nov 12, 12 PM $ 0.0886
-0.93%
$ 81.38 million $ 17.39 million
Nov 12, 11 AM $ 0.0894
-0.23%
$ 82.15 million $ 17.71 million
Nov 12, 10 AM $ 0.0896
+0.02%
$ 82.34 million $ 18.01 million
Nov 12, 9 AM $ 0.0896
+2.55%
$ 82.33 million $ 16.61 million
Nov 12, 8 AM $ 0.0873
+0.31%
$ 80.28 million $ 16.57 million
Nov 12, 7 AM $ 0.0871
-2.50%
$ 80.03 million $ 17.79 million
Nov 12, 6 AM $ 0.0893
+0.97%
$ 82.08 million $ 17.97 million
Nov 12, 5 AM $ 0.0884
+0.38%
$ 81.39 million $ 17.9 million
Nov 12, 4 AM $ 0.0881
+0.48%
$ 80.98 million $ 18.04 million
Nov 12, 3 AM $ 0.0877
+0.92%
$ 80.6 million $ 17.89 million
Nov 12, 2 AM $ 0.0869
-0.81%
$ 79.85 million $ 17.86 million
Nov 12, 1 AM $ 0.0876
+3.32%
$ 80.5 million $ 17.72 million
Nov 12, 12 AM $ 0.0848
+0.07%
$ 77.92 million $ 17.51 million
Nov 11, 11 PM $ 0.0847
-1.30%
$ 77.86 million $ 17.34 million
Nov 11, 10 PM $ 0.0858
+1.44%
$ 78.89 million $ 17.39 million
Nov 11, 9 PM $ 0.0846
+0.20%
$ 77.8 million $ 17.31 million
Nov 11, 8 PM $ 0.0844
-0.79%
$ 77.6 million $ 17.25 million
Nov 11, 7 PM $ 0.0851
-3.42%
$ 78.22 million $ 17.04 million
Nov 11, 6 PM $ 0.0881
-1.41%
$ 80.99 million $ 16.61 million
Nov 11, 5 PM $ 0.0894
-0.45%
$ 82.15 million $ 17.01 million
Nov 11, 4 PM $ 0.0898
+2.94%
$ 82.52 million $ 16.25 million
Nov 11, 3 PM $ 0.0872
-1.06%
$ 80.16 million $ 14.75 million
Nov 11, 2 PM $ 0.0882
+1.16%
$ 81.03 million $ 14.83 million
Nov 11, 1 PM $ 0.0871
-1.36%
$ 80.12 million $ 15.01 million
Nov 11, 12 PM $ 0.0884
-1.18%
$ 81.21 million $ 14.74 million
Nov 11, 11 AM $ 0.0894
-0.61%
$ 82.37 million $ 14.21 million
Nov 11, 10 AM $ 0.09
+2.19%
$ 82.7 million $ 13.55 million
Nov 11, 9 AM $ 0.0881
-0.77%
$ 80.95 million $ 13.02 million
Nov 11, 8 AM $ 0.0888
+1.70%
$ 81.58 million $ 12.64 million
Nov 11, 7 AM $ 0.0873
+0.15%
$ 80.2 million $ 11.14 million
Nov 11, 6 AM $ 0.0871
+0.87%
$ 80.08 million $ 10.35 million
Nov 11, 5 AM $ 0.0864
+0.43%
$ 79.66 million $ 9.93 million
Nov 11, 4 AM $ 0.086
-1.25%
$ 79.05 million $ 9.43 million