Ontology Historical Data

ONT Page 91
Download
Date Close Price change Market cap Trading volume
Oct 21, 3 AM $ 0.094
-0.14%
$ 86.46 million $ 4.98 million
Oct 21, 2 AM $ 0.0942
-0.56%
$ 86.58 million $ 4.9 million
Oct 21, 1 AM $ 0.0947
-0.81%
$ 87.03 million $ 4.96 million
Oct 21, 12 AM $ 0.0955
+0.18%
$ 87.73 million $ 5.13 million
Oct 20, 11 PM $ 0.0953
-0.56%
$ 87.54 million $ 5.21 million
Oct 20, 10 PM $ 0.0958
+0.07%
$ 88.06 million $ 5.28 million
Oct 20, 9 PM $ 0.0958
-0.49%
$ 88 million $ 5.55 million
Oct 20, 8 PM $ 0.0962
+0.28%
$ 88.5 million $ 5.77 million
Oct 20, 7 PM $ 0.096
+0.79%
$ 88.15 million $ 5.82 million
Oct 20, 6 PM $ 0.0952
+0.19%
$ 87.51 million $ 5.82 million
Oct 20, 5 PM $ 0.095
+0.12%
$ 87.35 million $ 5.92 million
Oct 20, 4 PM $ 0.0949
-1.31%
$ 87.19 million $ 6.45 million
Oct 20, 3 PM $ 0.0962
-1.07%
$ 88.4 million $ 6.47 million
Oct 20, 2 PM $ 0.0973
-0.29%
$ 89.38 million $ 6.68 million
Oct 20, 1 PM $ 0.0976
+0.94%
$ 89.62 million $ 7.12 million
Oct 20, 12 PM $ 0.0966
-0.63%
$ 88.75 million $ 7.46 million
Oct 20, 11 AM $ 0.0973
-0.08%
$ 89.37 million $ 7.44 million
Oct 20, 10 AM $ 0.0973
-0.56%
$ 89.4 million $ 7.57 million
Oct 20, 9 AM $ 0.0979
-0.02%
$ 89.95 million $ 7.65 million
Oct 20, 8 AM $ 0.0979
-0.52%
$ 89.98 million $ 7.79 million
Oct 20, 7 AM $ 0.0984
+0.74%
$ 90.34 million $ 7.97 million
Oct 20, 6 AM $ 0.0977
+1.00%
$ 89.78 million $ 7.6 million
Oct 20, 5 AM $ 0.0967
+0.21%
$ 88.8 million $ 7.39 million
Oct 20, 4 AM $ 0.0965
-0.01%
$ 88.67 million $ 7.41 million
Oct 20, 3 AM $ 0.0965
+2.26%
$ 88.71 million $ 7.17 million
Oct 20, 2 AM $ 0.0944
+0.53%
$ 86.75 million $ 7.08 million
Oct 20, 1 AM $ 0.0939
+0.25%
$ 86.3 million $ 7.03 million
Oct 20, 12 AM $ 0.0937
-0.67%
$ 86.07 million $ 6.78 million
Oct 19, 11 PM $ 0.0943
-0.70%
$ 86.57 million $ 6.79 million
Oct 19, 10 PM $ 0.095
-0.16%
$ 87.27 million $ 6.82 million
Oct 19, 9 PM $ 0.0951
-1.40%
$ 87.41 million $ 6.61 million
Oct 19, 8 PM $ 0.0965
-0.22%
$ 88.64 million $ 6.46 million
Oct 19, 7 PM $ 0.0967
-0.23%
$ 88.87 million $ 6.44 million
Oct 19, 6 PM $ 0.0969
+0.15%
$ 89.04 million $ 6.41 million
Oct 19, 5 PM $ 0.0968
+0.38%
$ 88.95 million $ 6.49 million
Oct 19, 4 PM $ 0.0964
+0.72%
$ 88.59 million $ 6 million
Oct 19, 3 PM $ 0.0957
+0.05%
$ 87.94 million $ 5.89 million
Oct 19, 2 PM $ 0.0957
-0.07%
$ 87.94 million $ 5.77 million
Oct 19, 1 PM $ 0.0957
+1.19%
$ 87.96 million $ 5.6 million
Oct 19, 12 PM $ 0.0946
-0.47%
$ 86.92 million $ 5.24 million
Oct 19, 11 AM $ 0.0951
+0.07%
$ 87.33 million $ 5.16 million
Oct 19, 10 AM $ 0.095
+0.87%
$ 87.21 million $ 5.35 million
Oct 19, 9 AM $ 0.0942
+1.48%
$ 86.59 million $ 5.3 million
Oct 19, 8 AM $ 0.0928
-0.04%
$ 85.27 million $ 5.16 million
Oct 19, 7 AM $ 0.0928
+0.23%
$ 85.3 million $ 5.08 million
Oct 19, 6 AM $ 0.0926
-0.49%
$ 85.11 million $ 5.21 million
Oct 19, 5 AM $ 0.0931
-0.54%
$ 85.51 million $ 5.24 million
Oct 19, 4 AM $ 0.0936
-0.78%
$ 85.99 million $ 5.19 million
Oct 19, 3 AM $ 0.0943
+0.52%
$ 86.67 million $ 5.18 million
Oct 19, 2 AM $ 0.0938
-0.32%
$ 86.19 million $ 5.1 million