Ontology Historical Data

ONT Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 5 AM $ 0.096
-0.41%
$ 88.19 million $ 6.68 million
Oct 27, 4 AM $ 0.0964
+0.11%
$ 88.55 million $ 6.61 million
Oct 27, 3 AM $ 0.0963
-0.59%
$ 88.46 million $ 6.52 million
Oct 27, 2 AM $ 0.0968
-0.12%
$ 88.98 million $ 6.81 million
Oct 27, 1 AM $ 0.0969
+0.65%
$ 89.1 million $ 6.93 million
Oct 27, 12 AM $ 0.0963
+0.05%
$ 88.51 million $ 6.85 million
Oct 26, 11 PM $ 0.0963
-0.32%
$ 88.43 million $ 6.3 million
Oct 26, 10 PM $ 0.0966
+1.36%
$ 88.75 million $ 6.09 million
Oct 26, 9 PM $ 0.0953
+0.06%
$ 87.56 million $ 5.8 million
Oct 26, 8 PM $ 0.0953
-0.53%
$ 87.54 million $ 5.54 million
Oct 26, 7 PM $ 0.0958
+0.02%
$ 88 million $ 5.4 million
Oct 26, 6 PM $ 0.0958
+0.73%
$ 87.99 million $ 5.27 million
Oct 26, 5 PM $ 0.0951
+0.04%
$ 87.35 million $ 5.21 million
Oct 26, 4 PM $ 0.095
-0.52%
$ 87.32 million $ 5.15 million
Oct 26, 3 PM $ 0.0956
+0.37%
$ 87.8 million $ 5.13 million
Oct 26, 2 PM $ 0.0952
+0.10%
$ 87.49 million $ 5.07 million
Oct 26, 1 PM $ 0.0951
+0.71%
$ 87.39 million $ 4.97 million
Oct 26, 12 PM $ 0.0944
-0.08%
$ 86.77 million $ 4.81 million
Oct 26, 11 AM $ 0.0945
+0.89%
$ 86.83 million $ 4.83 million
Oct 26, 10 AM $ 0.0937
-0.12%
$ 86.07 million $ 4.79 million
Oct 26, 9 AM $ 0.0938
-0.39%
$ 86.17 million $ 4.84 million
Oct 26, 8 AM $ 0.0942
-0.24%
$ 86.51 million $ 4.68 million
Oct 26, 7 AM $ 0.0944
+2.31%
$ 86.72 million $ 4.08 million
Oct 26, 6 AM $ 0.0922
+0.31%
$ 84.74 million $ 3.57 million
Oct 26, 5 AM $ 0.0919
+0.49%
$ 84.48 million $ 3.47 million
Oct 26, 4 AM $ 0.0915
+0.25%
$ 84.06 million $ 3.48 million
Oct 26, 3 AM $ 0.0913
-0.38%
$ 83.85 million $ 3.46 million
Oct 26, 2 AM $ 0.0916
+1.02%
$ 84.17 million $ 3.01 million
Oct 26, 1 AM $ 0.0907
-0.37%
$ 83.33 million $ 2.84 million
Oct 26, 12 AM $ 0.091
+0.04%
$ 83.63 million $ 2.81 million
Oct 25, 11 PM $ 0.0909
-0.32%
$ 83.55 million $ 2.8 million
Oct 25, 10 PM $ 0.0912
+0.18%
$ 83.82 million $ 3.09 million
Oct 25, 9 PM $ 0.0911
-0.35%
$ 83.67 million $ 3.14 million
Oct 25, 8 PM $ 0.0914
-0.15%
$ 83.97 million $ 3.44 million
Oct 25, 7 PM $ 0.0915
+0.29%
$ 84.09 million $ 3.45 million
Oct 25, 6 PM $ 0.0913
+0.59%
$ 83.85 million $ 3.47 million
Oct 25, 5 PM $ 0.0907
+0.02%
$ 83.36 million $ 3.46 million
Oct 25, 4 PM $ 0.0907
+0.03%
$ 83.34 million $ 3.46 million
Oct 25, 3 PM $ 0.0907
-0.26%
$ 83.32 million $ 3.54 million
Oct 25, 2 PM $ 0.0909
+0.29%
$ 83.53 million $ 3.61 million
Oct 25, 1 PM $ 0.0906
-0.11%
$ 83.29 million $ 3.78 million
Oct 25, 12 PM $ 0.0907
+0.44%
$ 83.38 million $ 3.86 million
Oct 25, 11 AM $ 0.0904
-0.12%
$ 83.02 million $ 3.93 million
Oct 25, 10 AM $ 0.0905
-0.13%
$ 83.12 million $ 3.95 million
Oct 25, 9 AM $ 0.0906
-0.57%
$ 83.22 million $ 3.9 million
Oct 25, 8 AM $ 0.0911
+1.01%
$ 83.7 million $ 3.91 million
Oct 25, 7 AM $ 0.0902
+0.01%
$ 82.87 million $ 3.91 million
Oct 25, 6 AM $ 0.0902
-0.07%
$ 82.86 million $ 3.91 million
Oct 25, 5 AM $ 0.0902
-0.15%
$ 82.92 million $ 3.89 million
Oct 25, 4 AM $ 0.0904
+0.04%
$ 83.04 million $ 3.91 million