Ontology Historical Data

ONT Page 81
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2 AM $ 0.0858
-2.92%
$ 78.8 million $ 7.8 million
Nov 9, 1 AM $ 0.0883
+0.23%
$ 81.17 million $ 7.75 million
Nov 9, 12 AM $ 0.0881
-1.19%
$ 80.98 million $ 7.82 million
Nov 8, 11 PM $ 0.0892
-0.09%
$ 81.96 million $ 8 million
Nov 8, 10 PM $ 0.0893
+1.16%
$ 82.03 million $ 8.14 million
Nov 8, 9 PM $ 0.0882
+0.03%
$ 81.1 million $ 8.58 million
Nov 8, 8 PM $ 0.0882
-0.23%
$ 81.06 million $ 8.71 million
Nov 8, 7 PM $ 0.0884
-0.41%
$ 81.25 million $ 8.94 million
Nov 8, 6 PM $ 0.0888
+0.93%
$ 81.58 million $ 9.5 million
Nov 8, 5 PM $ 0.088
+0.19%
$ 80.83 million $ 9.81 million
Nov 8, 4 PM $ 0.0878
+0.10%
$ 80.67 million $ 10.26 million
Nov 8, 3 PM $ 0.0877
-1.16%
$ 80.59 million $ 10.99 million
Nov 8, 2 PM $ 0.0887
+0.32%
$ 81.54 million $ 11.4 million
Nov 8, 1 PM $ 0.0885
-1.82%
$ 81.28 million $ 11.37 million
Nov 8, 12 PM $ 0.0901
-0.68%
$ 82.79 million $ 11.38 million
Nov 8, 11 AM $ 0.0907
+0.43%
$ 83.35 million $ 11.42 million
Nov 8, 10 AM $ 0.0903
+0.98%
$ 82.99 million $ 11.48 million
Nov 8, 9 AM $ 0.0894
-1.40%
$ 82.19 million $ 11.43 million
Nov 8, 8 AM $ 0.0907
+0.47%
$ 83.36 million $ 11.65 million
Nov 8, 7 AM $ 0.0903
+0.30%
$ 82.97 million $ 11.64 million
Nov 8, 6 AM $ 0.09
+0.14%
$ 82.72 million $ 11.62 million
Nov 8, 5 AM $ 0.0899
-1.94%
$ 82.6 million $ 11.5 million
Nov 8, 4 AM $ 0.0917
+0.01%
$ 84.24 million $ 11.42 million
Nov 8, 3 AM $ 0.0917
-1.08%
$ 84.22 million $ 11.16 million
Nov 8, 2 AM $ 0.0927
+0.32%
$ 85.15 million $ 11.05 million
Nov 8, 1 AM $ 0.0924
+1.18%
$ 84.87 million $ 10.96 million
Nov 8, 12 AM $ 0.0913
-0.70%
$ 83.89 million $ 10.93 million
Nov 7, 11 PM $ 0.0919
-1.93%
$ 84.48 million $ 10.74 million
Nov 7, 10 PM $ 0.0937
-0.91%
$ 86.14 million $ 11 million
Nov 7, 9 PM $ 0.0946
-0.40%
$ 86.93 million $ 10.51 million
Nov 7, 8 PM $ 0.095
-0.26%
$ 87.28 million $ 10.16 million
Nov 7, 7 PM $ 0.0952
+1.72%
$ 87.51 million $ 9.98 million
Nov 7, 6 PM $ 0.0936
-0.03%
$ 86.03 million $ 9.34 million
Nov 7, 5 PM $ 0.0937
+1.63%
$ 86.06 million $ 9.03 million
Nov 7, 4 PM $ 0.0921
+5.46%
$ 84.59 million $ 8.59 million
Nov 7, 3 PM $ 0.0873
+1.99%
$ 80.21 million $ 7.69 million
Nov 7, 2 PM $ 0.0856
+1.90%
$ 78.64 million $ 7.28 million
Nov 7, 1 PM $ 0.084
+1.14%
$ 77.18 million $ 7.19 million
Nov 7, 12 PM $ 0.083
-1.66%
$ 76.3 million $ 7.03 million
Nov 7, 11 AM $ 0.0844
-0.66%
$ 77.59 million $ 7.01 million
Nov 7, 10 AM $ 0.085
-0.36%
$ 78.11 million $ 6.72 million
Nov 7, 9 AM $ 0.0853
-0.04%
$ 78.39 million $ 6.65 million
Nov 7, 8 AM $ 0.0854
-0.13%
$ 78.43 million $ 6.42 million
Nov 7, 7 AM $ 0.0855
+1.60%
$ 78.53 million $ 6.36 million
Nov 7, 6 AM $ 0.0841
-0.27%
$ 77.29 million $ 6.21 million
Nov 7, 5 AM $ 0.0843
+1.17%
$ 77.5 million $ 6.18 million
Nov 7, 4 AM $ 0.0834
-0.60%
$ 76.61 million $ 6.16 million
Nov 7, 3 AM $ 0.0839
+0.89%
$ 77.07 million $ 5.66 million