Ontology Historical Data

ONT Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 1 AM $ 0.0863
-1.65%
$ 79.3 million $ 4.23 million
Nov 3, 12 AM $ 0.0878
-1.70%
$ 80.72 million $ 4.19 million
Nov 2, 11 PM $ 0.0893
+1.60%
$ 82.02 million $ 4.23 million
Nov 2, 10 PM $ 0.0879
+0.40%
$ 80.74 million $ 4.19 million
Nov 2, 9 PM $ 0.0875
+0.15%
$ 80.42 million $ 4.25 million
Nov 2, 8 PM $ 0.0874
-0.18%
$ 80.3 million $ 4.33 million
Nov 2, 7 PM $ 0.0875
+0.17%
$ 80.44 million $ 4.38 million
Nov 2, 6 PM $ 0.0874
-0.06%
$ 80.32 million $ 4.4 million
Nov 2, 5 PM $ 0.0875
-0.13%
$ 80.37 million $ 4.66 million
Nov 2, 4 PM $ 0.0876
+0.36%
$ 80.48 million $ 5 million
Nov 2, 3 PM $ 0.0873
+0.28%
$ 80.18 million $ 5.05 million
Nov 2, 2 PM $ 0.087
-1.66%
$ 79.96 million $ 5.03 million
Nov 2, 1 PM $ 0.0885
-0.97%
$ 81.31 million $ 5.11 million
Nov 2, 12 PM $ 0.0894
+0.14%
$ 82.11 million $ 5.23 million
Nov 2, 11 AM $ 0.0892
+1.44%
$ 81.99 million $ 5.24 million
Nov 2, 10 AM $ 0.088
-0.56%
$ 80.83 million $ 5.06 million
Nov 2, 9 AM $ 0.0885
-0.18%
$ 81.29 million $ 5.09 million
Nov 2, 8 AM $ 0.0886
-0.76%
$ 81.43 million $ 5.11 million
Nov 2, 7 AM $ 0.0893
+0.08%
$ 82.06 million $ 5.11 million
Nov 2, 6 AM $ 0.0892
-0.32%
$ 81.99 million $ 5.09 million
Nov 2, 5 AM $ 0.0895
-0.39%
$ 82.26 million $ 5.09 million
Nov 2, 4 AM $ 0.0899
+0.45%
$ 82.58 million $ 5.06 million
Nov 2, 3 AM $ 0.0895
+0.20%
$ 82.21 million $ 5.01 million
Nov 2, 2 AM $ 0.0893
-0.10%
$ 82.05 million $ 5.03 million
Nov 2, 1 AM $ 0.0894
+0.11%
$ 82.13 million $ 5.21 million
Nov 2, 12 AM $ 0.0893
-0.42%
$ 82.04 million $ 5.4 million
Nov 1, 11 PM $ 0.0897
+0.14%
$ 82.38 million $ 5.61 million
Nov 1, 10 PM $ 0.0895
-0.37%
$ 82.27 million $ 5.61 million
Nov 1, 9 PM $ 0.0899
-0.94%
$ 82.57 million $ 5.68 million
Nov 1, 8 PM $ 0.0907
+0.06%
$ 83.36 million $ 5.75 million
Nov 1, 7 PM $ 0.0907
+0.41%
$ 83.31 million $ 5.71 million
Nov 1, 6 PM $ 0.0903
-0.18%
$ 82.98 million $ 5.68 million
Nov 1, 5 PM $ 0.0905
+1.16%
$ 83.12 million $ 5.48 million
Nov 1, 4 PM $ 0.0894
+1.20%
$ 82.17 million $ 5.2 million
Nov 1, 3 PM $ 0.0884
+0.50%
$ 81.2 million $ 5.1 million
Nov 1, 2 PM $ 0.0879
+0.51%
$ 80.8 million $ 5.06 million
Nov 1, 1 PM $ 0.0875
+0.01%
$ 80.38 million $ 4.87 million
Nov 1, 12 PM $ 0.0875
+0.39%
$ 80.37 million $ 4.72 million
Nov 1, 11 AM $ 0.0871
+0.04%
$ 80.06 million $ 4.73 million
Nov 1, 10 AM $ 0.0871
+0.25%
$ 80.03 million $ 4.77 million
Nov 1, 9 AM $ 0.0869
-0.73%
$ 79.82 million $ 4.7 million
Nov 1, 8 AM $ 0.0875
+0.55%
$ 80.41 million $ 4.6 million
Nov 1, 7 AM $ 0.087
+1.22%
$ 79.98 million $ 4.53 million
Nov 1, 6 AM $ 0.086
-0.31%
$ 78.99 million $ 4.44 million
Nov 1, 5 AM $ 0.0862
-0.32%
$ 79.24 million $ 4.37 million
Nov 1, 4 AM $ 0.0865
-0.60%
$ 79.5 million $ 4.33 million
Nov 1, 3 AM $ 0.087
+0.19%
$ 79.97 million $ 4.31 million
Nov 1, 2 AM $ 0.0869
+0.50%
$ 79.82 million $ 4.3 million
Nov 1, 1 AM $ 0.0864
+0.33%
$ 79.42 million $ 4.08 million
Nov 1, 12 AM $ 0.0861
+0.83%
$ 79.15 million $ 3.89 million