Ontology Historical Data

ONT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 4 AM $ 0.09
+0.16%
$ 82.73 million $ 6.75 million
Oct 23, 3 AM $ 0.0899
+0.16%
$ 82.6 million $ 6.25 million
Oct 23, 2 AM $ 0.0897
+0.09%
$ 82.45 million $ 6.34 million
Oct 23, 1 AM $ 0.0897
-0.74%
$ 82.39 million $ 6.38 million
Oct 23, 12 AM $ 0.0903
+0.03%
$ 83 million $ 6.32 million
Oct 22, 11 PM $ 0.0903
+2.03%
$ 82.97 million $ 6.43 million
Oct 22, 10 PM $ 0.0885
-0.06%
$ 81.33 million $ 6.47 million
Oct 22, 9 PM $ 0.0886
-1.45%
$ 81.41 million $ 6.52 million
Oct 22, 8 PM $ 0.0899
-1.25%
$ 82.61 million $ 6.49 million
Oct 22, 7 PM $ 0.091
+0.40%
$ 83.64 million $ 6.57 million
Oct 22, 6 PM $ 0.0907
-0.22%
$ 83.32 million $ 6.46 million
Oct 22, 5 PM $ 0.0909
-1.55%
$ 83.47 million $ 6.51 million
Oct 22, 4 PM $ 0.0923
-0.23%
$ 84.89 million $ 6.81 million
Oct 22, 3 PM $ 0.0925
-0.94%
$ 85.01 million $ 6.89 million
Oct 22, 2 PM $ 0.0934
-0.36%
$ 85.78 million $ 6.49 million
Oct 22, 1 PM $ 0.0937
+0.85%
$ 86.1 million $ 6.61 million
Oct 22, 12 PM $ 0.0929
+0.41%
$ 85.4 million $ 6.62 million
Oct 22, 11 AM $ 0.0925
+0.40%
$ 85.03 million $ 6.61 million
Oct 22, 10 AM $ 0.0922
-0.24%
$ 84.73 million $ 6.39 million
Oct 22, 9 AM $ 0.0924
-0.45%
$ 84.92 million $ 6.7 million
Oct 22, 8 AM $ 0.0928
-0.21%
$ 85.31 million $ 6.6 million
Oct 22, 7 AM $ 0.093
+0.39%
$ 85.34 million $ 6.58 million
Oct 22, 6 AM $ 0.0927
-0.36%
$ 85.19 million $ 6.62 million
Oct 22, 5 AM $ 0.093
-1.17%
$ 85.46 million $ 6.68 million
Oct 22, 4 AM $ 0.0941
+0.99%
$ 86.51 million $ 6.81 million
Oct 22, 3 AM $ 0.0932
+0.17%
$ 85.63 million $ 7.22 million
Oct 22, 2 AM $ 0.093
+0.33%
$ 85.46 million $ 7.35 million
Oct 22, 1 AM $ 0.0927
+0.40%
$ 85.14 million $ 7.32 million
Oct 22, 12 AM $ 0.0923
+0.07%
$ 84.86 million $ 7.36 million
Oct 21, 11 PM $ 0.0923
-1.34%
$ 84.82 million $ 7.2 million
Oct 21, 10 PM $ 0.0935
-1.68%
$ 85.95 million $ 6.96 million
Oct 21, 9 PM $ 0.0951
+0.27%
$ 87.41 million $ 6.79 million
Oct 21, 8 PM $ 0.0949
-0.84%
$ 87.17 million $ 6.51 million
Oct 21, 7 PM $ 0.0957
-0.29%
$ 87.94 million $ 6.34 million
Oct 21, 6 PM $ 0.096
-0.78%
$ 88.17 million $ 6.31 million
Oct 21, 5 PM $ 0.0967
-0.20%
$ 88.85 million $ 6.15 million
Oct 21, 4 PM $ 0.0969
-0.97%
$ 89.05 million $ 5.96 million
Oct 21, 3 PM $ 0.0978
+1.41%
$ 89.86 million $ 5.8 million
Oct 21, 2 PM $ 0.0965
+3.91%
$ 88.48 million $ 5.5 million
Oct 21, 1 PM $ 0.0928
-0.20%
$ 85.25 million $ 5.03 million
Oct 21, 12 PM $ 0.093
+0.73%
$ 85.53 million $ 5.08 million
Oct 21, 11 AM $ 0.0924
-0.35%
$ 84.86 million $ 5.11 million
Oct 21, 10 AM $ 0.0927
+1.34%
$ 85.21 million $ 5.06 million
Oct 21, 9 AM $ 0.0915
-0.39%
$ 84.03 million $ 5 million
Oct 21, 8 AM $ 0.0918
-0.44%
$ 84.37 million $ 4.97 million
Oct 21, 7 AM $ 0.0922
+0.12%
$ 84.73 million $ 4.95 million
Oct 21, 6 AM $ 0.0921
+0.17%
$ 84.63 million $ 5.21 million
Oct 21, 5 AM $ 0.0919
+0.00%
$ 84.46 million $ 5.21 million
Oct 21, 4 AM $ 0.0919
-2.20%
$ 84.51 million $ 5.14 million
Oct 21, 3 AM $ 0.094
-0.14%
$ 86.46 million $ 4.98 million