Ontology Historical Data

ONT Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 4 AM $ 0.0887
+0.26%
$ 81.49 million $ 5.54 million
Oct 29, 4 AM $ 0.0887
+0.26%
$ 81.49 million $ 5.54 million
Oct 29, 3 AM $ 0.0885
-0.44%
$ 81.32 million $ 5.52 million
Oct 29, 3 AM $ 0.0885
-0.44%
$ 81.32 million $ 5.52 million
Oct 29, 2 AM $ 0.0889
+0.26%
$ 81.66 million $ 5.53 million
Oct 29, 1 AM $ 0.0886
+0.01%
$ 81.43 million $ 5.24 million
Oct 29, 12 AM $ 0.0886
-0.32%
$ 81.43 million $ 5.33 million
Oct 28, 11 PM $ 0.0889
-0.41%
$ 81.68 million $ 5.47 million
Oct 28, 10 PM $ 0.0893
+0.75%
$ 82.05 million $ 5.63 million
Oct 28, 9 PM $ 0.0886
+0.04%
$ 81.44 million $ 5.64 million
Oct 28, 8 PM $ 0.0886
-1.35%
$ 81.37 million $ 5.5 million
Oct 28, 7 PM $ 0.0898
-1.70%
$ 82.43 million $ 5.2 million
Oct 28, 6 PM $ 0.0913
-0.71%
$ 83.92 million $ 5.1 million
Oct 28, 5 PM $ 0.092
-0.15%
$ 84.52 million $ 5.07 million
Oct 28, 4 PM $ 0.0921
+0.38%
$ 84.66 million $ 5.21 million
Oct 28, 3 PM $ 0.0918
-0.64%
$ 84.33 million $ 5.2 million
Oct 28, 2 PM $ 0.0924
-1.15%
$ 84.9 million $ 5.22 million
Oct 28, 1 PM $ 0.0934
+1.16%
$ 85.86 million $ 5.06 million
Oct 28, 12 PM $ 0.0924
+0.56%
$ 84.87 million $ 4.84 million
Oct 28, 11 AM $ 0.0918
+0.14%
$ 84.39 million $ 4.94 million
Oct 28, 10 AM $ 0.0917
+0.04%
$ 84.22 million $ 4.7 million
Oct 28, 9 AM $ 0.0917
+0.02%
$ 84.22 million $ 4.77 million
Oct 28, 8 AM $ 0.0916
+0.07%
$ 84.2 million $ 4.87 million
Oct 28, 7 AM $ 0.0916
-1.15%
$ 84.14 million $ 5.12 million
Oct 28, 6 AM $ 0.0926
+1.39%
$ 85.14 million $ 5.31 million
Oct 28, 5 AM $ 0.0914
-0.48%
$ 83.95 million $ 5.33 million
Oct 28, 4 AM $ 0.0918
+0.60%
$ 84.36 million $ 5.31 million
Oct 28, 3 AM $ 0.0913
-0.16%
$ 83.84 million $ 5.36 million
Oct 28, 2 AM $ 0.0913
-0.80%
$ 83.93 million $ 5.36 million
Oct 28, 1 AM $ 0.0921
+0.37%
$ 84.59 million $ 5.32 million
Oct 28, 12 AM $ 0.0917
-0.26%
$ 84.29 million $ 5.26 million
Oct 27, 11 PM $ 0.092
+0.15%
$ 84.5 million $ 5.21 million
Oct 27, 10 PM $ 0.0918
-0.84%
$ 84.38 million $ 5.22 million
Oct 27, 9 PM $ 0.0926
-0.01%
$ 85.21 million $ 5.4 million
Oct 27, 8 PM $ 0.0926
-0.70%
$ 85.11 million $ 5.6 million
Oct 27, 7 PM $ 0.0933
-0.44%
$ 85.71 million $ 5.71 million
Oct 27, 6 PM $ 0.0937
-0.28%
$ 86.09 million $ 5.71 million
Oct 27, 5 PM $ 0.0939
+0.00%
$ 86.33 million $ 5.75 million
Oct 27, 4 PM $ 0.0939
+1.11%
$ 86.32 million $ 5.72 million
Oct 27, 3 PM $ 0.0929
+0.23%
$ 85.38 million $ 5.7 million
Oct 27, 2 PM $ 0.0927
-0.54%
$ 85.13 million $ 5.67 million
Oct 27, 1 PM $ 0.0932
+0.21%
$ 85.61 million $ 5.93 million
Oct 27, 12 PM $ 0.093
-0.98%
$ 85.43 million $ 5.91 million
Oct 27, 11 AM $ 0.0939
+0.23%
$ 86.26 million $ 5.87 million
Oct 27, 10 AM $ 0.0937
-0.20%
$ 86.07 million $ 5.86 million
Oct 27, 9 AM $ 0.0939
-1.30%
$ 86.24 million $ 5.86 million
Oct 27, 8 AM $ 0.0951
-0.54%
$ 87.39 million $ 5.93 million
Oct 27, 7 AM $ 0.0956
-0.37%
$ 87.85 million $ 6.34 million
Oct 27, 6 AM $ 0.096
+0.01%
$ 88.2 million $ 6.66 million
Oct 27, 5 AM $ 0.096
-0.41%
$ 88.19 million $ 6.68 million