Ontology Historical Data

ONT Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 3 AM $ 0.0903
-0.59%
$ 83.01 million $ 4.09 million
Oct 25, 2 AM $ 0.0909
-0.01%
$ 83.5 million $ 4.06 million
Oct 25, 1 AM $ 0.0909
+0.07%
$ 83.51 million $ 4.09 million
Oct 25, 12 AM $ 0.0908
-0.70%
$ 83.45 million $ 4.12 million
Oct 24, 11 PM $ 0.0915
-0.46%
$ 84.04 million $ 4.21 million
Oct 24, 10 PM $ 0.0919
-0.12%
$ 84.43 million $ 4.24 million
Oct 24, 9 PM $ 0.092
+0.09%
$ 84.53 million $ 4.19 million
Oct 24, 8 PM $ 0.0919
+0.36%
$ 84.45 million $ 4.17 million
Oct 24, 7 PM $ 0.0916
+0.33%
$ 84.15 million $ 4.2 million
Oct 24, 6 PM $ 0.0913
+0.25%
$ 83.87 million $ 4.23 million
Oct 24, 5 PM $ 0.0911
+0.12%
$ 83.66 million $ 4.3 million
Oct 24, 4 PM $ 0.0909
+0.28%
$ 83.56 million $ 4.37 million
Oct 24, 3 PM $ 0.0907
-0.39%
$ 83.33 million $ 4.39 million
Oct 24, 2 PM $ 0.091
-0.29%
$ 83.66 million $ 4.53 million
Oct 24, 1 PM $ 0.0913
-0.38%
$ 83.9 million $ 4.53 million
Oct 24, 12 PM $ 0.0916
+0.56%
$ 84.21 million $ 4.53 million
Oct 24, 11 AM $ 0.0911
-0.47%
$ 83.74 million $ 4.53 million
Oct 24, 10 AM $ 0.0916
-0.18%
$ 84.14 million $ 4.66 million
Oct 24, 9 AM $ 0.0917
-0.67%
$ 84.29 million $ 4.87 million
Oct 24, 8 AM $ 0.0924
+0.46%
$ 84.86 million $ 4.91 million
Oct 24, 7 AM $ 0.0919
-0.80%
$ 84.48 million $ 5.21 million
Oct 24, 6 AM $ 0.0927
+0.01%
$ 85.16 million $ 5.34 million
Oct 24, 5 AM $ 0.0927
+0.14%
$ 85.14 million $ 5.49 million
Oct 24, 4 AM $ 0.0925
+1.16%
$ 85.03 million $ 5.46 million
Oct 24, 3 AM $ 0.0915
+0.01%
$ 84.05 million $ 5.42 million
Oct 24, 2 AM $ 0.0915
+0.14%
$ 84.05 million $ 5.42 million
Oct 24, 1 AM $ 0.0913
-0.18%
$ 83.92 million $ 5.41 million
Oct 24, 12 AM $ 0.0915
+0.70%
$ 84.09 million $ 5.53 million
Oct 23, 11 PM $ 0.0909
+0.53%
$ 83.48 million $ 5.46 million
Oct 23, 10 PM $ 0.0904
+0.33%
$ 83.04 million $ 5.58 million
Oct 23, 9 PM $ 0.0901
-0.27%
$ 82.77 million $ 5.71 million
Oct 23, 8 PM $ 0.0903
-0.97%
$ 83.25 million $ 6.09 million
Oct 23, 7 PM $ 0.0912
-0.38%
$ 83.82 million $ 6.17 million
Oct 23, 6 PM $ 0.0916
-0.83%
$ 84.11 million $ 6.31 million
Oct 23, 5 PM $ 0.0923
+0.47%
$ 84.84 million $ 6.47 million
Oct 23, 4 PM $ 0.0919
+0.68%
$ 84.41 million $ 6.38 million
Oct 23, 3 PM $ 0.0913
+0.67%
$ 83.87 million $ 6.35 million
Oct 23, 2 PM $ 0.0907
-0.16%
$ 83.3 million $ 6.77 million
Oct 23, 1 PM $ 0.0908
+0.93%
$ 83.41 million $ 6.84 million
Oct 23, 12 PM $ 0.09
+0.00%
$ 82.55 million $ 6.83 million
Oct 23, 11 AM $ 0.09
-0.36%
$ 82.67 million $ 6.71 million
Oct 23, 10 AM $ 0.0903
-0.27%
$ 82.98 million $ 7 million
Oct 23, 9 AM $ 0.0905
-0.58%
$ 83.23 million $ 6.95 million
Oct 23, 8 AM $ 0.0911
-0.20%
$ 83.71 million $ 7.04 million
Oct 23, 7 AM $ 0.0913
-0.04%
$ 83.88 million $ 7.03 million
Oct 23, 6 AM $ 0.0913
+1.17%
$ 83.89 million $ 6.9 million
Oct 23, 5 AM $ 0.0902
+0.23%
$ 82.93 million $ 6.73 million
Oct 23, 4 AM $ 0.09
+0.16%
$ 82.73 million $ 6.75 million