Ontology Historical Data

ONT Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 2 AM $ 0.0794
+2.55%
$ 72.95 million $ 9.12 million
Nov 5, 1 AM $ 0.0774
-0.32%
$ 71.14 million $ 8.8 million
Nov 5, 12 AM $ 0.0777
-0.27%
$ 71.36 million $ 8.62 million
Nov 4, 11 PM $ 0.0779
+0.23%
$ 71.55 million $ 8.8 million
Nov 4, 10 PM $ 0.0777
+1.57%
$ 71.39 million $ 8.77 million
Nov 4, 9 PM $ 0.0765
-0.17%
$ 70.28 million $ 8.53 million
Nov 4, 8 PM $ 0.0766
-0.23%
$ 70.4 million $ 8.18 million
Nov 4, 7 PM $ 0.0768
-0.88%
$ 70.57 million $ 7.69 million
Nov 4, 6 PM $ 0.0775
-1.25%
$ 71.19 million $ 7.6 million
Nov 4, 5 PM $ 0.0785
+0.41%
$ 72.09 million $ 7.4 million
Nov 4, 4 PM $ 0.0781
-2.12%
$ 71.8 million $ 7.27 million
Nov 4, 3 PM $ 0.0798
-1.12%
$ 73.36 million $ 7.21 million
Nov 4, 2 PM $ 0.0807
+2.28%
$ 74.19 million $ 8.36 million
Nov 4, 1 PM $ 0.0789
+0.16%
$ 72.53 million $ 8.26 million
Nov 4, 12 PM $ 0.0788
-0.89%
$ 72.42 million $ 8.27 million
Nov 4, 11 AM $ 0.0795
-0.06%
$ 73.07 million $ 8.22 million
Nov 4, 10 AM $ 0.0796
+0.54%
$ 73.11 million $ 8.34 million
Nov 4, 9 AM $ 0.0791
+0.51%
$ 72.67 million $ 8.2 million
Nov 4, 8 AM $ 0.0787
+1.71%
$ 72.31 million $ 8.21 million
Nov 4, 7 AM $ 0.0774
-1.48%
$ 71.09 million $ 8.12 million
Nov 4, 6 AM $ 0.0785
+0.71%
$ 72.15 million $ 8 million
Nov 4, 5 AM $ 0.078
-3.53%
$ 71.65 million $ 7.7 million
Nov 4, 4 AM $ 0.0808
+0.00%
$ 74.27 million $ 7.48 million
Nov 4, 3 AM $ 0.0808
+0.25%
$ 74.27 million $ 7.53 million
Nov 4, 2 AM $ 0.0806
+0.15%
$ 74.08 million $ 7.59 million
Nov 4, 1 AM $ 0.0805
+0.40%
$ 73.97 million $ 7.65 million
Nov 4, 12 AM $ 0.0802
+1.02%
$ 73.68 million $ 7.67 million
Nov 3, 11 PM $ 0.0794
+0.24%
$ 72.93 million $ 7.03 million
Nov 3, 10 PM $ 0.0792
-0.27%
$ 72.75 million $ 7.01 million
Nov 3, 9 PM $ 0.0794
+0.66%
$ 72.95 million $ 6.86 million
Nov 3, 8 PM $ 0.0789
-0.45%
$ 72.47 million $ 6.57 million
Nov 3, 7 PM $ 0.0792
-1.19%
$ 72.8 million $ 6.46 million
Nov 3, 6 PM $ 0.0802
-1.38%
$ 73.68 million $ 6.46 million
Nov 3, 5 PM $ 0.0813
+1.05%
$ 74.71 million $ 6.41 million
Nov 3, 4 PM $ 0.0805
+2.07%
$ 73.93 million $ 6.24 million
Nov 3, 3 PM $ 0.0788
-5.77%
$ 72.43 million $ 6.09 million
Nov 3, 2 PM $ 0.0837
+0.61%
$ 76.87 million $ 5.07 million
Nov 3, 1 PM $ 0.0831
+0.28%
$ 76.4 million $ 5.02 million
Nov 3, 12 PM $ 0.0829
-0.34%
$ 76.19 million $ 4.92 million
Nov 3, 11 AM $ 0.0832
+1.06%
$ 76.45 million $ 4.9 million
Nov 3, 10 AM $ 0.0823
-0.67%
$ 75.65 million $ 4.83 million
Nov 3, 9 AM $ 0.0829
-0.52%
$ 76.16 million $ 4.79 million
Nov 3, 8 AM $ 0.0833
+0.32%
$ 76.56 million $ 4.7 million
Nov 3, 7 AM $ 0.083
+0.06%
$ 76.31 million $ 4.61 million
Nov 3, 6 AM $ 0.083
-0.35%
$ 76.26 million $ 4.55 million
Nov 3, 5 AM $ 0.0833
-0.24%
$ 76.56 million $ 4.46 million
Nov 3, 4 AM $ 0.0835
+0.42%
$ 76.71 million $ 4.33 million
Nov 3, 3 AM $ 0.0831
-3.06%
$ 76.4 million $ 4.3 million
Nov 3, 2 AM $ 0.0858
-0.62%
$ 78.81 million $ 4.27 million
Nov 3, 1 AM $ 0.0863
-1.65%
$ 79.3 million $ 4.23 million