Ontology Historical Data

ONT Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 1 AM $ 0.0941
+0.24%
$ 86.47 million $ 5.05 million
Oct 19, 12 AM $ 0.0939
-0.50%
$ 86.24 million $ 5.05 million
Oct 18, 11 PM $ 0.0943
-0.18%
$ 86.68 million $ 5 million
Oct 18, 10 PM $ 0.0945
-0.29%
$ 86.85 million $ 4.97 million
Oct 18, 9 PM $ 0.0948
+0.46%
$ 87.06 million $ 4.91 million
Oct 18, 8 PM $ 0.0944
-0.20%
$ 86.72 million $ 4.87 million
Oct 18, 7 PM $ 0.0946
+0.28%
$ 86.89 million $ 4.8 million
Oct 18, 6 PM $ 0.0943
+0.38%
$ 86.62 million $ 4.87 million
Oct 18, 5 PM $ 0.094
+0.83%
$ 86.33 million $ 4.75 million
Oct 18, 4 PM $ 0.0932
-0.37%
$ 85.63 million $ 4.72 million
Oct 18, 3 PM $ 0.0935
-0.79%
$ 85.92 million $ 4.91 million
Oct 18, 2 PM $ 0.0943
+0.85%
$ 86.62 million $ 4.91 million
Oct 18, 1 PM $ 0.0935
-0.69%
$ 85.89 million $ 4.77 million
Oct 18, 12 PM $ 0.0941
-0.28%
$ 86.53 million $ 4.76 million
Oct 18, 11 AM $ 0.0944
+0.92%
$ 86.64 million $ 4.82 million
Oct 18, 10 AM $ 0.0935
-0.27%
$ 85.87 million $ 4.77 million
Oct 18, 9 AM $ 0.0938
-0.04%
$ 86.17 million $ 4.87 million
Oct 18, 8 AM $ 0.0938
-0.63%
$ 86.24 million $ 5.05 million
Oct 18, 7 AM $ 0.0944
-0.37%
$ 86.86 million $ 5.43 million
Oct 18, 6 AM $ 0.0948
+0.47%
$ 87.09 million $ 5.67 million
Oct 18, 5 AM $ 0.0943
+0.16%
$ 86.67 million $ 6.19 million
Oct 18, 4 AM $ 0.0942
-0.95%
$ 86.54 million $ 6.46 million
Oct 18, 3 AM $ 0.0951
+0.27%
$ 87.37 million $ 6.66 million
Oct 18, 2 AM $ 0.0948
-0.63%
$ 87.12 million $ 6.77 million
Oct 18, 1 AM $ 0.0954
+0.65%
$ 87.67 million $ 6.97 million
Oct 18, 12 AM $ 0.0948
+0.65%
$ 87.13 million $ 7.17 million
Oct 17, 11 PM $ 0.0942
-0.57%
$ 86.56 million $ 7.22 million
Oct 17, 10 PM $ 0.0947
-0.44%
$ 87.06 million $ 7.3 million
Oct 17, 9 PM $ 0.0952
+0.31%
$ 87.43 million $ 7.38 million
Oct 17, 8 PM $ 0.0949
+0.70%
$ 87.19 million $ 7.46 million
Oct 17, 7 PM $ 0.0943
-0.26%
$ 86.57 million $ 7.63 million
Oct 17, 6 PM $ 0.0945
+0.38%
$ 86.79 million $ 7.98 million
Oct 17, 5 PM $ 0.0941
+0.54%
$ 86.5 million $ 8.14 million
Oct 17, 4 PM $ 0.0936
-0.22%
$ 86.01 million $ 8.22 million
Oct 17, 3 PM $ 0.0938
+1.89%
$ 86.13 million $ 8.65 million
Oct 17, 2 PM $ 0.0921
-1.15%
$ 84.6 million $ 8.93 million
Oct 17, 1 PM $ 0.0932
+0.53%
$ 85.65 million $ 9.48 million
Oct 17, 12 PM $ 0.0927
-0.79%
$ 85.13 million $ 9.67 million
Oct 17, 11 AM $ 0.0934
+2.13%
$ 85.77 million $ 9.78 million
Oct 17, 10 AM $ 0.0915
-0.31%
$ 84.01 million $ 9.74 million
Oct 17, 9 AM $ 0.0917
+1.81%
$ 84.33 million $ 9.78 million
Oct 17, 8 AM $ 0.0901
-0.42%
$ 82.8 million $ 10.14 million
Oct 17, 7 AM $ 0.0905
-2.11%
$ 83.26 million $ 9.74 million
Oct 17, 6 AM $ 0.0924
-3.94%
$ 85.08 million $ 9.49 million
Oct 17, 5 AM $ 0.0962
-0.54%
$ 88.42 million $ 9.07 million
Oct 17, 4 AM $ 0.0967
+0.29%
$ 88.91 million $ 8.77 million
Oct 17, 3 AM $ 0.0965
+0.13%
$ 88.63 million $ 8.6 million