Ontology Historical Data

ONT Page 85
Download
Date Close Price change Market cap Trading volume
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
Oct 31, 11 PM $ 0.0854
+0.14%
$ 78.5 million $ 3.62 million
Oct 31, 10 PM $ 0.0853
+0.56%
$ 78.39 million $ 3.61 million
Oct 31, 9 PM $ 0.0848
-0.01%
$ 77.95 million $ 3.66 million
Oct 31, 8 PM $ 0.0848
-0.94%
$ 77.96 million $ 3.63 million
Oct 31, 7 PM $ 0.0856
+1.39%
$ 78.7 million $ 3.79 million
Oct 31, 6 PM $ 0.0845
+0.47%
$ 77.62 million $ 3.87 million
Oct 31, 5 PM $ 0.0841
+0.09%
$ 77.26 million $ 3.87 million
Oct 31, 4 PM $ 0.084
-1.23%
$ 77.19 million $ 4.23 million
Oct 31, 3 PM $ 0.085
-0.14%
$ 78.15 million $ 4.24 million
Oct 31, 2 PM $ 0.0852
+0.80%
$ 78.26 million $ 4.38 million
Oct 31, 1 PM $ 0.0845
+0.00%
$ 77.64 million $ 4.51 million
Oct 31, 12 PM $ 0.0845
-0.39%
$ 77.63 million $ 4.81 million
Oct 31, 11 AM $ 0.0848
+1.15%
$ 77.94 million $ 4.9 million
Oct 31, 10 AM $ 0.0839
+0.06%
$ 77.05 million $ 4.82 million
Oct 31, 9 AM $ 0.0838
-0.07%
$ 77.01 million $ 4.87 million
Oct 31, 8 AM $ 0.0839
+0.35%
$ 77.06 million $ 4.97 million
Oct 31, 7 AM $ 0.0836
+0.06%
$ 76.8 million $ 5.08 million
Oct 31, 6 AM $ 0.0835
-0.04%
$ 76.75 million $ 5.18 million
Oct 31, 5 AM $ 0.0836
-0.18%
$ 76.78 million $ 5.26 million
Oct 31, 4 AM $ 0.0837
+0.81%
$ 76.92 million $ 5.48 million
Oct 31, 3 AM $ 0.083
+0.63%
$ 76.3 million $ 5.89 million
Oct 31, 2 AM $ 0.0825
-0.32%
$ 75.82 million $ 5.88 million
Oct 31, 1 AM $ 0.0828
+0.02%
$ 76.05 million $ 6.29 million
Oct 31, 12 AM $ 0.0828
+0.40%
$ 76.04 million $ 6.32 million
Oct 30, 11 PM $ 0.0824
+0.61%
$ 75.74 million $ 6.51 million
Oct 30, 10 PM $ 0.0819
+1.00%
$ 75.28 million $ 6.52 million
Oct 30, 9 PM $ 0.0811
+0.36%
$ 74.53 million $ 6.38 million
Oct 30, 8 PM $ 0.0808
+1.22%
$ 74.26 million $ 6.29 million
Oct 30, 7 PM $ 0.0799
-0.82%
$ 73.41 million $ 6.29 million
Oct 30, 6 PM $ 0.0806
-1.02%
$ 74.02 million $ 6.45 million
Oct 30, 5 PM $ 0.0814
-1.26%
$ 74.78 million $ 7.22 million
Oct 30, 4 PM $ 0.0824
-0.63%
$ 75.74 million $ 7.03 million
Oct 30, 3 PM $ 0.0829
-0.95%
$ 76.21 million $ 7.13 million
Oct 30, 2 PM $ 0.0837
+0.07%
$ 76.94 million $ 7.15 million
Oct 30, 1 PM $ 0.0837
-1.12%
$ 76.89 million $ 7.06 million
Oct 30, 12 PM $ 0.0846
-1.21%
$ 77.75 million $ 6.96 million
Oct 30, 11 AM $ 0.0856
-0.27%
$ 78.7 million $ 6.87 million
Oct 30, 10 AM $ 0.0859
-0.41%
$ 78.91 million $ 7.02 million
Oct 30, 9 AM $ 0.0862
-0.58%
$ 79.24 million $ 7.23 million
Oct 30, 9 AM $ 0.0862
-0.58%
$ 79.24 million $ 7.23 million
Oct 30, 8 AM $ 0.0867
-0.81%
$ 79.7 million $ 7.25 million
Oct 30, 8 AM $ 0.0867
-0.81%
$ 79.7 million $ 7.25 million
Oct 30, 7 AM $ 0.0874
+0.42%
$ 80.35 million $ 7.34 million
Oct 30, 7 AM $ 0.0874
+0.42%
$ 80.35 million $ 7.34 million
Oct 30, 6 AM $ 0.0871
-0.18%
$ 80.05 million $ 7.4 million
Oct 30, 6 AM $ 0.0871
-0.18%
$ 80.05 million $ 7.4 million
Oct 30, 5 AM $ 0.0873
+1.30%
$ 80.15 million $ 7.42 million
Oct 30, 5 AM $ 0.0873
+1.30%
$ 80.15 million $ 7.42 million