Ontology Historical Data

ONT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 4 AM $ 0.086
-1.25%
$ 79.05 million $ 9.43 million
Nov 11, 3 AM $ 0.0871
-0.25%
$ 80.05 million $ 9.54 million
Nov 11, 2 AM $ 0.0873
+1.39%
$ 80.24 million $ 9.52 million
Nov 11, 1 AM $ 0.0861
-0.37%
$ 79.14 million $ 9.45 million
Nov 11, 12 AM $ 0.0864
-0.22%
$ 79.43 million $ 9.32 million
Nov 10, 11 PM $ 0.0866
-1.50%
$ 79.59 million $ 9.43 million
Nov 10, 10 PM $ 0.0879
+2.79%
$ 80.81 million $ 9.49 million
Nov 10, 9 PM $ 0.0856
-0.49%
$ 78.62 million $ 9.25 million
Nov 10, 8 PM $ 0.086
+0.98%
$ 78.94 million $ 9.15 million
Nov 10, 7 PM $ 0.0851
+0.74%
$ 78.24 million $ 9.23 million
Nov 10, 6 PM $ 0.0845
-0.71%
$ 77.66 million $ 9.08 million
Nov 10, 5 PM $ 0.0851
+1.23%
$ 78.23 million $ 8.49 million
Nov 10, 4 PM $ 0.0841
-1.52%
$ 77.29 million $ 8.68 million
Nov 10, 3 PM $ 0.0854
+0.31%
$ 78.44 million $ 8.49 million
Nov 10, 2 PM $ 0.0851
-2.21%
$ 78.24 million $ 8.55 million
Nov 10, 1 PM $ 0.0871
+0.61%
$ 80.01 million $ 8.35 million
Nov 10, 12 PM $ 0.0865
-0.99%
$ 79.52 million $ 8.21 million
Nov 10, 11 AM $ 0.0874
+0.28%
$ 80.31 million $ 8.03 million
Nov 10, 10 AM $ 0.0872
-1.19%
$ 80.09 million $ 8.18 million
Nov 10, 9 AM $ 0.0882
+2.20%
$ 81.05 million $ 8.25 million
Nov 10, 8 AM $ 0.0863
-0.96%
$ 79.32 million $ 8.08 million
Nov 10, 7 AM $ 0.0871
+0.03%
$ 80.08 million $ 8.04 million
Nov 10, 6 AM $ 0.0871
-0.16%
$ 80.05 million $ 8.04 million
Nov 10, 5 AM $ 0.0873
-0.60%
$ 80.18 million $ 8.07 million
Nov 10, 4 AM $ 0.0878
-0.48%
$ 80.66 million $ 8.15 million
Nov 10, 3 AM $ 0.0882
+0.41%
$ 81.05 million $ 8.15 million
Nov 10, 2 AM $ 0.0878
+0.40%
$ 80.72 million $ 8.09 million
Nov 10, 1 AM $ 0.0875
-1.08%
$ 80.39 million $ 8.24 million
Nov 10, 12 AM $ 0.0884
+1.70%
$ 81.27 million $ 8.08 million
Nov 9, 11 PM $ 0.087
-0.59%
$ 79.92 million $ 7.37 million
Nov 9, 10 PM $ 0.0875
-0.30%
$ 80.37 million $ 7.21 million
Nov 9, 9 PM $ 0.0877
-0.20%
$ 80.6 million $ 7.3 million
Nov 9, 8 PM $ 0.0879
-0.44%
$ 80.76 million $ 7.52 million
Nov 9, 7 PM $ 0.0883
+0.49%
$ 81.12 million $ 7.26 million
Nov 9, 6 PM $ 0.0878
+0.76%
$ 80.72 million $ 7.43 million
Nov 9, 5 PM $ 0.0872
-1.43%
$ 80.12 million $ 7.47 million
Nov 9, 4 PM $ 0.0885
-0.02%
$ 81.28 million $ 7.21 million
Nov 9, 3 PM $ 0.0885
+1.25%
$ 81.3 million $ 7.2 million
Nov 9, 2 PM $ 0.0874
+0.69%
$ 80.3 million $ 7.01 million
Nov 9, 1 PM $ 0.0868
+0.03%
$ 79.75 million $ 6.96 million
Nov 9, 12 PM $ 0.0868
-0.09%
$ 79.73 million $ 7.12 million
Nov 9, 11 AM $ 0.0868
+0.82%
$ 79.8 million $ 7.06 million
Nov 9, 10 AM $ 0.0861
+0.91%
$ 79.12 million $ 6.84 million
Nov 9, 9 AM $ 0.0853
-0.99%
$ 78.4 million $ 6.76 million
Nov 9, 8 AM $ 0.0862
-0.92%
$ 79.19 million $ 6.9 million
Nov 9, 7 AM $ 0.087
+1.44%
$ 79.9 million $ 7 million
Nov 9, 6 AM $ 0.0857
-0.23%
$ 78.78 million $ 7.06 million
Nov 9, 5 AM $ 0.0859
-0.14%
$ 78.97 million $ 7.46 million
Nov 9, 4 AM $ 0.0861
+0.61%
$ 79.07 million $ 7.53 million
Nov 9, 3 AM $ 0.0855
-0.26%
$ 78.59 million $ 7.7 million