Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 1, 10 AM $ 0.104
+0.52%
$ 97.43 million $ 74.36 million
Apr 1, 9 AM $ 0.104
-0.02%
$ 96.92 million $ 70.91 million
Apr 1, 8 AM $ 0.104
-1.10%
$ 96.91 million $ 69.99 million
Apr 1, 7 AM $ 0.105
-1.07%
$ 98.01 million $ 68.22 million
Apr 1, 6 AM $ 0.106
+11.12%
$ 99.06 million $ 62.74 million
Apr 1, 5 AM $ 0.0954
+7.57%
$ 89.15 million $ 56.71 million
Apr 1, 4 AM $ 0.0887
+6.66%
$ 82.9 million $ 47.26 million
Apr 1, 3 AM $ 0.0832
+4.50%
$ 77.72 million $ 44.34 million
Apr 1, 2 AM $ 0.0796
+0.73%
$ 74.38 million $ 43.83 million
Apr 1, 1 AM $ 0.079
-0.79%
$ 73.85 million $ 45.9 million
Apr 1, 12 AM $ 0.0797
-4.14%
$ 74.48 million $ 48.39 million
Mar 31, 11 PM $ 0.0832
+1.36%
$ 77.69 million $ 52.66 million
Mar 31, 10 PM $ 0.082
+4.12%
$ 76.65 million $ 55.75 million
Mar 31, 9 PM $ 0.0788
+4.10%
$ 73.61 million $ 50.43 million
Mar 31, 8 PM $ 0.0757
+0.37%
$ 70.71 million $ 50.16 million
Mar 31, 7 PM $ 0.0754
+1.04%
$ 70.47 million $ 52.75 million
Mar 31, 6 PM $ 0.0746
-0.45%
$ 69.74 million $ 55.46 million
Mar 31, 5 PM $ 0.075
-0.15%
$ 70.05 million $ 57.13 million
Mar 31, 4 PM $ 0.0751
+1.02%
$ 70.15 million $ 62.21 million
Mar 31, 3 PM $ 0.0743
-0.43%
$ 69.44 million $ 79.71 million
Mar 31, 2 PM $ 0.0746
-2.00%
$ 69.74 million $ 88.1 million
Mar 31, 1 PM $ 0.0761
-3.01%
$ 71.07 million $ 88.42 million
Mar 31, 12 PM $ 0.0785
+1.60%
$ 73.31 million $ 89.48 million
Mar 31, 11 AM $ 0.0772
+0.47%
$ 72.15 million $ 89.67 million
Mar 31, 10 AM $ 0.0769
-1.76%
$ 71.82 million $ 89.89 million
Mar 31, 9 AM $ 0.0782
-1.13%
$ 73.09 million $ 90.73 million
Mar 31, 8 AM $ 0.0791
-4.90%
$ 73.93 million $ 90.32 million
Mar 31, 7 AM $ 0.0832
+0.97%
$ 77.72 million $ 90.48 million
Mar 31, 6 AM $ 0.0824
+3.22%
$ 76.97 million $ 88.69 million
Mar 31, 5 AM $ 0.0798
+0.83%
$ 74.59 million $ 87.37 million
Mar 31, 4 AM $ 0.0792
+2.54%
$ 73.97 million $ 88.6 million
Mar 31, 3 AM $ 0.0772
-1.18%
$ 72.14 million $ 90.16 million
Mar 31, 2 AM $ 0.0781
+0.95%
$ 72.99 million $ 97.58 million
Mar 31, 1 AM $ 0.0774
-7.37%
$ 72.34 million $ 96.96 million
Mar 31, 12 AM $ 0.0836
-2.23%
$ 78.06 million $ 102.2 million
Mar 30, 11 PM $ 0.0855
+4.38%
$ 79.86 million $ 116.5 million
Mar 30, 10 PM $ 0.0819
-0.18%
$ 76.51 million $ 110.67 million
Mar 30, 9 PM $ 0.082
+0.53%
$ 76.62 million $ 110.2 million
Mar 30, 8 PM $ 0.0816
-1.95%
$ 76.25 million $ 108.72 million
Mar 30, 7 PM $ 0.0833
+3.38%
$ 77.79 million $ 106.22 million
Mar 30, 6 PM $ 0.0805
+0.25%
$ 75.25 million $ 102.23 million
Mar 30, 5 PM $ 0.0803
-1.42%
$ 75.05 million $ 100.57 million
Mar 30, 4 PM $ 0.0815
+6.03%
$ 76.12 million $ 95.06 million
Mar 30, 3 PM $ 0.0768
+6.07%
$ 71.76 million $ 74.49 million
Mar 30, 2 PM $ 0.0724
+1.01%
$ 67.64 million $ 74.68 million
Mar 30, 1 PM $ 0.0717
+2.06%
$ 66.96 million $ 73.65 million
Mar 30, 12 PM $ 0.0702
-1.13%
$ 65.61 million $ 71.29 million
Mar 30, 11 AM $ 0.071
+1.07%
$ 66.35 million $ 71.05 million
Mar 30, 10 AM $ 0.0703
-0.66%
$ 65.65 million $ 70.2 million
Mar 30, 9 AM $ 0.0707
+0.41%
$ 66.1 million $ 69.2 million