Ontology Historical Data

ONT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 7, 3 AM $ 0.0839
+0.89%
$ 77.07 million $ 5.66 million
Nov 7, 2 AM $ 0.0831
+0.78%
$ 76.39 million $ 5.59 million
Nov 7, 1 AM $ 0.0825
-0.05%
$ 75.8 million $ 5.48 million
Nov 7, 12 AM $ 0.0825
+1.18%
$ 75.83 million $ 5.52 million
Nov 6, 11 PM $ 0.0816
+0.00%
$ 74.95 million $ 5.37 million
Nov 6, 10 PM $ 0.0816
-0.24%
$ 74.95 million $ 5.08 million
Nov 6, 9 PM $ 0.0818
+0.77%
$ 75.13 million $ 4.95 million
Nov 6, 8 PM $ 0.0811
-0.32%
$ 74.55 million $ 4.93 million
Nov 6, 7 PM $ 0.0814
+0.10%
$ 74.79 million $ 5 million
Nov 6, 6 PM $ 0.0813
+0.53%
$ 74.72 million $ 4.85 million
Nov 6, 5 PM $ 0.0809
+1.02%
$ 74.33 million $ 4.72 million
Nov 6, 4 PM $ 0.0801
+0.17%
$ 73.58 million $ 4.51 million
Nov 6, 3 PM $ 0.0799
-0.88%
$ 73.45 million $ 4.6 million
Nov 6, 2 PM $ 0.0806
-1.76%
$ 74.1 million $ 4.46 million
Nov 6, 1 PM $ 0.0821
+1.28%
$ 75.43 million $ 4.45 million
Nov 6, 12 PM $ 0.0811
-0.59%
$ 74.48 million $ 4.58 million
Nov 6, 11 AM $ 0.0815
-0.34%
$ 74.92 million $ 4.66 million
Nov 6, 10 AM $ 0.0818
+0.23%
$ 75.17 million $ 4.76 million
Nov 6, 9 AM $ 0.0816
-0.01%
$ 75 million $ 4.77 million
Nov 6, 8 AM $ 0.0816
+0.43%
$ 75.01 million $ 4.77 million
Nov 6, 7 AM $ 0.0813
-0.43%
$ 74.68 million $ 4.98 million
Nov 6, 6 AM $ 0.0816
+0.48%
$ 75.01 million $ 4.97 million
Nov 6, 5 AM $ 0.0812
-1.53%
$ 74.65 million $ 5.05 million
Nov 6, 4 AM $ 0.0825
-0.02%
$ 75.81 million $ 5.11 million
Nov 6, 3 AM $ 0.0825
+0.46%
$ 75.83 million $ 5.19 million
Nov 6, 2 AM $ 0.0821
+0.85%
$ 75.48 million $ 5.33 million
Nov 6, 1 AM $ 0.0815
-0.39%
$ 74.84 million $ 5.53 million
Nov 6, 12 AM $ 0.0818
-0.64%
$ 75.14 million $ 5.74 million
Nov 5, 11 PM $ 0.0823
-0.13%
$ 75.62 million $ 6.01 million
Nov 5, 10 PM $ 0.0824
+0.34%
$ 75.72 million $ 6.12 million
Nov 5, 9 PM $ 0.0821
-0.22%
$ 75.46 million $ 6.35 million
Nov 5, 8 PM $ 0.0823
-0.30%
$ 75.62 million $ 7.03 million
Nov 5, 7 PM $ 0.0825
-0.21%
$ 75.85 million $ 7.5 million
Nov 5, 6 PM $ 0.0827
+0.45%
$ 76.01 million $ 7.63 million
Nov 5, 5 PM $ 0.0823
+0.00%
$ 75.67 million $ 7.93 million
Nov 5, 4 PM $ 0.0823
+0.90%
$ 75.66 million $ 8.19 million
Nov 5, 3 PM $ 0.0816
+0.94%
$ 74.99 million $ 8.26 million
Nov 5, 2 PM $ 0.0808
+0.12%
$ 74.29 million $ 8.3 million
Nov 5, 1 PM $ 0.0807
+1.14%
$ 74.19 million $ 8.42 million
Nov 5, 12 PM $ 0.0798
+0.50%
$ 73.36 million $ 8.28 million
Nov 5, 11 AM $ 0.0794
+1.43%
$ 72.99 million $ 8.33 million
Nov 5, 10 AM $ 0.0783
-0.97%
$ 71.96 million $ 8.27 million
Nov 5, 9 AM $ 0.0791
+0.71%
$ 72.67 million $ 8.39 million
Nov 5, 8 AM $ 0.0785
-0.76%
$ 72.16 million $ 8.44 million
Nov 5, 7 AM $ 0.0791
+0.04%
$ 72.71 million $ 8.59 million
Nov 5, 6 AM $ 0.0791
+0.35%
$ 72.68 million $ 8.84 million
Nov 5, 5 AM $ 0.0788
+0.22%
$ 72.43 million $ 8.91 million
Nov 5, 4 AM $ 0.0787
+0.04%
$ 72.27 million $ 9.23 million
Nov 5, 3 AM $ 0.0786
-0.98%
$ 72.24 million $ 9.17 million
Nov 5, 2 AM $ 0.0794
+2.55%
$ 72.95 million $ 9.12 million