Ontology Historical Data

ONT Page 94
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 1 AM $ 0.105
+0.53%
$ 96.35 million $ 8.67 million
Oct 15, 12 AM $ 0.104
-0.34%
$ 95.76 million $ 8.6 million
Oct 14, 11 PM $ 0.105
+0.30%
$ 96.17 million $ 8.57 million
Oct 14, 10 PM $ 0.104
-0.04%
$ 95.89 million $ 8.53 million
Oct 14, 9 PM $ 0.104
+0.37%
$ 95.91 million $ 8.51 million
Oct 14, 8 PM $ 0.104
-0.06%
$ 95.56 million $ 8.58 million
Oct 14, 7 PM $ 0.104
-0.10%
$ 95.53 million $ 8.56 million
Oct 14, 6 PM $ 0.104
+0.12%
$ 95.64 million $ 8.33 million
Oct 14, 5 PM $ 0.104
+0.39%
$ 95.65 million $ 8.39 million
Oct 14, 4 PM $ 0.104
+0.06%
$ 95.35 million $ 8.27 million
Oct 14, 3 PM $ 0.104
+2.58%
$ 95.15 million $ 8.17 million
Oct 14, 2 PM $ 0.101
+0.99%
$ 92.75 million $ 8.03 million
Oct 14, 1 PM $ 0.0999
+1.32%
$ 91.85 million $ 8.21 million
Oct 14, 12 PM $ 0.0986
-1.45%
$ 90.78 million $ 8.64 million
Oct 14, 11 AM $ 0.1
+1.55%
$ 91.94 million $ 8.82 million
Oct 14, 10 AM $ 0.0986
-1.40%
$ 90.55 million $ 9.45 million
Oct 14, 9 AM $ 0.1
+0.22%
$ 91.85 million $ 9.45 million
Oct 14, 8 AM $ 0.0997
+1.01%
$ 91.65 million $ 9.63 million
Oct 14, 7 AM $ 0.0988
-0.55%
$ 91.57 million $ 10.1 million
Oct 14, 6 AM $ 0.0993
-1.72%
$ 91.26 million $ 9.86 million
Oct 14, 5 AM $ 0.101
-1.07%
$ 92.82 million $ 9.39 million
Oct 14, 4 AM $ 0.102
-1.39%
$ 93.76 million $ 9.27 million
Oct 14, 3 AM $ 0.104
-1.14%
$ 95.18 million $ 8.95 million
Oct 14, 2 AM $ 0.105
-0.71%
$ 96.26 million $ 6.98 million
Oct 14, 1 AM $ 0.106
-0.71%
$ 96.88 million $ 6.98 million
Oct 14, 12 AM $ 0.106
-0.42%
$ 97.65 million $ 7.02 million
Oct 13, 11 PM $ 0.107
-0.16%
$ 98 million $ 7.08 million
Oct 13, 10 PM $ 0.107
+0.36%
$ 98.23 million $ 7.31 million
Oct 13, 9 PM $ 0.107
-0.13%
$ 97.87 million $ 7.34 million
Oct 13, 8 PM $ 0.107
+0.33%
$ 97.96 million $ 7.29 million
Oct 13, 7 PM $ 0.106
+0.03%
$ 97.64 million $ 7.29 million
Oct 13, 6 PM $ 0.106
+0.58%
$ 97.64 million $ 8.65 million
Oct 13, 5 PM $ 0.106
+1.04%
$ 96.71 million $ 8.49 million
Oct 13, 4 PM $ 0.105
+0.46%
$ 96.13 million $ 8.36 million
Oct 13, 3 PM $ 0.104
+1.48%
$ 95.61 million $ 8.44 million
Oct 13, 2 PM $ 0.103
-1.41%
$ 94.27 million $ 8.82 million
Oct 13, 1 PM $ 0.104
+1.58%
$ 95.6 million $ 8.45 million
Oct 13, 12 PM $ 0.102
+0.30%
$ 94.13 million $ 7.92 million
Oct 13, 11 AM $ 0.102
-1.78%
$ 93.88 million $ 8.11 million
Oct 13, 10 AM $ 0.104
+0.43%
$ 95.58 million $ 7.75 million
Oct 13, 9 AM $ 0.104
+0.39%
$ 95.08 million $ 7.61 million
Oct 13, 8 AM $ 0.103
+0.93%
$ 94.76 million $ 7.34 million
Oct 13, 7 AM $ 0.102
+0.32%
$ 93.89 million $ 6.87 million
Oct 13, 6 AM $ 0.102
+0.87%
$ 93.57 million $ 6.76 million
Oct 13, 5 AM $ 0.101
-0.29%
$ 92.79 million $ 6.79 million
Oct 13, 4 AM $ 0.101
+0.04%
$ 93.05 million $ 6.83 million
Oct 13, 3 AM $ 0.101
-0.68%
$ 93.02 million $ 6.97 million
Oct 13, 2 AM $ 0.102
-0.47%
$ 93.64 million $ 7.24 million