Ontology Historical Data

ONT Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 3 AM $ 0.0965
+0.13%
$ 88.63 million $ 8.6 million
Oct 17, 2 AM $ 0.0963
+0.12%
$ 88.52 million $ 8.63 million
Oct 17, 1 AM $ 0.0962
-0.19%
$ 88.39 million $ 8.5 million
Oct 17, 12 AM $ 0.0964
+0.13%
$ 88.53 million $ 8.27 million
Oct 16, 11 PM $ 0.0963
+0.51%
$ 88.41 million $ 8.14 million
Oct 16, 10 PM $ 0.0958
-1.13%
$ 87.99 million $ 8.29 million
Oct 16, 9 PM $ 0.0969
+1.13%
$ 89 million $ 8.52 million
Oct 16, 8 PM $ 0.0958
-0.88%
$ 88 million $ 8.58 million
Oct 16, 7 PM $ 0.0966
-1.08%
$ 88.79 million $ 8.72 million
Oct 16, 6 PM $ 0.0977
-0.26%
$ 89.7 million $ 8.41 million
Oct 16, 5 PM $ 0.0979
-0.69%
$ 89.97 million $ 8.41 million
Oct 16, 4 PM $ 0.0986
+2.32%
$ 90.49 million $ 8.42 million
Oct 16, 3 PM $ 0.0964
-3.34%
$ 88.53 million $ 7.98 million
Oct 16, 2 PM $ 0.0997
-0.47%
$ 91.69 million $ 8.47 million
Oct 16, 1 PM $ 0.1
-0.74%
$ 92.04 million $ 8.26 million
Oct 16, 12 PM $ 0.101
+0.00%
$ 92.75 million $ 9.12 million
Oct 16, 11 AM $ 0.101
-0.16%
$ 92.73 million $ 9.03 million
Oct 16, 10 AM $ 0.101
+0.49%
$ 92.88 million $ 8.83 million
Oct 16, 9 AM $ 0.101
+1.31%
$ 92.39 million $ 8.69 million
Oct 16, 8 AM $ 0.0993
-0.62%
$ 91.23 million $ 7.66 million
Oct 16, 7 AM $ 0.0999
-0.64%
$ 91.82 million $ 7.87 million
Oct 16, 6 AM $ 0.101
+1.32%
$ 92.38 million $ 8.01 million
Oct 16, 5 AM $ 0.0992
-0.07%
$ 91.18 million $ 8.25 million
Oct 16, 4 AM $ 0.0993
-0.01%
$ 91.27 million $ 8.37 million
Oct 16, 3 AM $ 0.0993
-0.31%
$ 91.26 million $ 8.4 million
Oct 16, 2 AM $ 0.0996
-0.16%
$ 91.54 million $ 8.4 million
Oct 16, 1 AM $ 0.0998
+0.65%
$ 91.7 million $ 8.48 million
Oct 16, 12 AM $ 0.0992
-0.59%
$ 91.11 million $ 8.6 million
Oct 15, 11 PM $ 0.0998
+0.50%
$ 91.65 million $ 8.73 million
Oct 15, 10 PM $ 0.0993
+0.72%
$ 91.2 million $ 8.6 million
Oct 15, 9 PM $ 0.0986
-0.64%
$ 90.56 million $ 8.37 million
Oct 15, 8 PM $ 0.0992
-0.29%
$ 91.17 million $ 8.26 million
Oct 15, 7 PM $ 0.0995
-1.09%
$ 91.38 million $ 8.03 million
Oct 15, 6 PM $ 0.101
+0.49%
$ 92.41 million $ 8.3 million
Oct 15, 5 PM $ 0.1
+0.16%
$ 91.93 million $ 8.19 million
Oct 15, 4 PM $ 0.0999
+0.87%
$ 91.88 million $ 8.35 million
Oct 15, 3 PM $ 0.0991
-0.75%
$ 91.02 million $ 8.4 million
Oct 15, 2 PM $ 0.0998
-1.05%
$ 91.66 million $ 7.91 million
Oct 15, 1 PM $ 0.101
-1.00%
$ 92.67 million $ 7.83 million
Oct 15, 12 PM $ 0.102
-0.74%
$ 93.61 million $ 6.97 million
Oct 15, 11 AM $ 0.103
-0.47%
$ 94.32 million $ 7.01 million
Oct 15, 10 AM $ 0.103
-0.62%
$ 94.78 million $ 7.04 million
Oct 15, 9 AM $ 0.104
-1.10%
$ 95.36 million $ 7.26 million
Oct 15, 8 AM $ 0.105
+0.34%
$ 96.46 million $ 7.35 million
Oct 15, 7 AM $ 0.105
+0.03%
$ 96.07 million $ 7.22 million
Oct 15, 6 AM $ 0.105
-0.62%
$ 96.04 million $ 7.43 million
Oct 15, 5 AM $ 0.105
-0.31%
$ 96.68 million $ 7.6 million
Oct 15, 4 AM $ 0.106
+1.11%
$ 96.97 million $ 6.49 million
Oct 15, 3 AM $ 0.104
-1.16%
$ 95.96 million $ 6.74 million
Oct 15, 2 AM $ 0.106
+0.72%
$ 97.08 million $ 6.99 million