Ontology Historical Data

ONT Page 86
Download
Date Close Price change Market cap Trading volume
Oct 30, 5 AM $ 0.0873
+1.30%
$ 80.15 million $ 7.42 million
Oct 30, 4 AM $ 0.0862
-2.52%
$ 79.16 million $ 7.32 million
Oct 30, 4 AM $ 0.0862
-2.52%
$ 79.16 million $ 7.32 million
Oct 30, 3 AM $ 0.0884
-1.18%
$ 81.21 million $ 7.02 million
Oct 30, 3 AM $ 0.0884
-1.18%
$ 81.21 million $ 7.02 million
Oct 30, 2 AM $ 0.0894
+0.16%
$ 82.1 million $ 6.95 million
Oct 30, 2 AM $ 0.0894
+0.16%
$ 82.1 million $ 6.95 million
Oct 30, 1 AM $ 0.0893
+0.26%
$ 82.06 million $ 6.65 million
Oct 30, 1 AM $ 0.0893
+0.26%
$ 82.06 million $ 6.65 million
Oct 30, 12 AM $ 0.0891
+1.26%
$ 81.84 million $ 6.63 million
Oct 30, 12 AM $ 0.0891
+1.26%
$ 81.84 million $ 6.63 million
Oct 29, 11 PM $ 0.088
-1.22%
$ 80.82 million $ 6.5 million
Oct 29, 11 PM $ 0.088
-1.22%
$ 80.82 million $ 6.5 million
Oct 29, 10 PM $ 0.089
-0.34%
$ 81.82 million $ 6.53 million
Oct 29, 10 PM $ 0.089
-0.34%
$ 81.82 million $ 6.53 million
Oct 29, 9 PM $ 0.0894
-0.50%
$ 82.12 million $ 6.53 million
Oct 29, 9 PM $ 0.0894
-0.50%
$ 82.12 million $ 6.53 million
Oct 29, 8 PM $ 0.0898
+0.58%
$ 82.54 million $ 6.73 million
Oct 29, 8 PM $ 0.0898
+0.58%
$ 82.54 million $ 6.73 million
Oct 29, 7 PM $ 0.0893
+0.58%
$ 82.11 million $ 6.98 million
Oct 29, 7 PM $ 0.0893
+0.58%
$ 82.11 million $ 6.98 million
Oct 29, 6 PM $ 0.0888
-0.71%
$ 81.69 million $ 6.99 million
Oct 29, 6 PM $ 0.0888
-0.71%
$ 81.69 million $ 6.99 million
Oct 29, 5 PM $ 0.0894
+1.73%
$ 82.16 million $ 6.24 million
Oct 29, 5 PM $ 0.0894
+1.73%
$ 82.16 million $ 6.24 million
Oct 29, 4 PM $ 0.0879
+0.33%
$ 80.76 million $ 6.14 million
Oct 29, 4 PM $ 0.0879
+0.33%
$ 80.76 million $ 6.14 million
Oct 29, 3 PM $ 0.0876
-1.54%
$ 80.5 million $ 5.99 million
Oct 29, 3 PM $ 0.0876
-1.54%
$ 80.5 million $ 5.99 million
Oct 29, 2 PM $ 0.089
+0.02%
$ 81.81 million $ 5.91 million
Oct 29, 2 PM $ 0.089
+0.02%
$ 81.81 million $ 5.91 million
Oct 29, 1 PM $ 0.089
-0.42%
$ 81.84 million $ 6.19 million
Oct 29, 1 PM $ 0.089
-0.42%
$ 81.84 million $ 6.19 million
Oct 29, 12 PM $ 0.0894
+0.12%
$ 82.15 million $ 6.42 million
Oct 29, 12 PM $ 0.0894
+0.12%
$ 82.15 million $ 6.42 million
Oct 29, 11 AM $ 0.0893
+0.60%
$ 82.05 million $ 6.42 million
Oct 29, 11 AM $ 0.0893
+0.60%
$ 82.05 million $ 6.42 million
Oct 29, 10 AM $ 0.0887
+0.50%
$ 81.57 million $ 6.26 million
Oct 29, 10 AM $ 0.0887
+0.50%
$ 81.57 million $ 6.26 million
Oct 29, 9 AM $ 0.0883
+0.51%
$ 81.14 million $ 5.99 million
Oct 29, 9 AM $ 0.0883
+0.51%
$ 81.14 million $ 5.99 million
Oct 29, 8 AM $ 0.0879
-0.78%
$ 80.73 million $ 5.97 million
Oct 29, 8 AM $ 0.0879
-0.78%
$ 80.73 million $ 5.97 million
Oct 29, 7 AM $ 0.0885
+0.22%
$ 81.36 million $ 5.69 million
Oct 29, 7 AM $ 0.0885
+0.22%
$ 81.36 million $ 5.69 million
Oct 29, 6 AM $ 0.0884
-0.59%
$ 81.18 million $ 5.66 million
Oct 29, 6 AM $ 0.0884
-0.59%
$ 81.18 million $ 5.66 million
Oct 29, 5 AM $ 0.0889
+0.22%
$ 81.67 million $ 5.61 million
Oct 29, 5 AM $ 0.0889
+0.22%
$ 81.67 million $ 5.61 million
Oct 29, 4 AM $ 0.0887
+0.26%
$ 81.49 million $ 5.54 million