Ontology Historical Data

ONT Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 12 AM $ 0.127
-0.57%
$ 116.66 million $ 9.24 million
Oct 8, 11 PM $ 0.128
+0.13%
$ 117.24 million $ 9.59 million
Oct 8, 10 PM $ 0.127
+0.09%
$ 117.09 million $ 9.46 million
Oct 8, 9 PM $ 0.127
+0.16%
$ 116.87 million $ 9.28 million
Oct 8, 8 PM $ 0.127
-0.55%
$ 116.84 million $ 9.23 million
Oct 8, 7 PM $ 0.128
-0.40%
$ 117.43 million $ 9.02 million
Oct 8, 6 PM $ 0.128
+0.47%
$ 117.94 million $ 8.86 million
Oct 8, 5 PM $ 0.128
+2.27%
$ 117.33 million $ 8.89 million
Oct 8, 4 PM $ 0.125
+0.97%
$ 114.68 million $ 8.61 million
Oct 8, 3 PM $ 0.124
+0.60%
$ 113.64 million $ 9 million
Oct 8, 2 PM $ 0.123
-0.27%
$ 112.9 million $ 9.85 million
Oct 8, 1 PM $ 0.123
+0.35%
$ 113.23 million $ 10.02 million
Oct 8, 12 PM $ 0.123
+0.13%
$ 112.86 million $ 10.15 million
Oct 8, 11 AM $ 0.123
-0.21%
$ 112.74 million $ 10.14 million
Oct 8, 10 AM $ 0.123
+0.16%
$ 112.96 million $ 10.09 million
Oct 8, 9 AM $ 0.123
-0.49%
$ 112.74 million $ 10.02 million
Oct 8, 8 AM $ 0.123
-0.15%
$ 113.3 million $ 10 million
Oct 8, 7 AM $ 0.124
+0.32%
$ 113.49 million $ 10.46 million
Oct 8, 6 AM $ 0.123
+1.05%
$ 113.11 million $ 10.33 million
Oct 8, 5 AM $ 0.122
-0.16%
$ 111.92 million $ 9.67 million
Oct 8, 4 AM $ 0.122
+0.27%
$ 112.13 million $ 9.66 million
Oct 8, 3 AM $ 0.122
-1.45%
$ 111.83 million $ 9.73 million
Oct 8, 2 AM $ 0.123
-1.87%
$ 113.51 million $ 9.45 million
Oct 8, 1 AM $ 0.126
+2.08%
$ 115.67 million $ 9.04 million
Oct 8, 12 AM $ 0.123
+1.63%
$ 113.22 million $ 8.31 million
Oct 7, 11 PM $ 0.121
-0.47%
$ 111.47 million $ 7.5 million
Oct 7, 10 PM $ 0.122
+0.28%
$ 111.99 million $ 7.62 million
Oct 7, 9 PM $ 0.122
-0.60%
$ 111.67 million $ 7.87 million
Oct 7, 8 PM $ 0.122
+0.58%
$ 112.33 million $ 7.88 million
Oct 7, 7 PM $ 0.122
+0.14%
$ 111.69 million $ 7.81 million
Oct 7, 6 PM $ 0.121
-0.42%
$ 111.64 million $ 7.75 million
Oct 7, 5 PM $ 0.122
-0.55%
$ 112.04 million $ 7.7 million
Oct 7, 4 PM $ 0.123
+0.66%
$ 112.71 million $ 7.69 million
Oct 7, 3 PM $ 0.122
-1.07%
$ 111.88 million $ 7.26 million
Oct 7, 2 PM $ 0.123
-1.71%
$ 113.25 million $ 6.51 million
Oct 7, 1 PM $ 0.125
-0.96%
$ 115.02 million $ 6.55 million
Oct 7, 12 PM $ 0.126
-0.16%
$ 116.12 million $ 6.77 million
Oct 7, 11 AM $ 0.127
+0.78%
$ 116.36 million $ 6.79 million
Oct 7, 10 AM $ 0.126
+0.18%
$ 115.44 million $ 6.81 million
Oct 7, 9 AM $ 0.125
+0.39%
$ 115.22 million $ 6.88 million
Oct 7, 8 AM $ 0.125
-0.12%
$ 114.81 million $ 6.81 million
Oct 7, 7 AM $ 0.125
-0.34%
$ 114.94 million $ 6.34 million
Oct 7, 6 AM $ 0.126
-1.26%
$ 115.36 million $ 6.25 million
Oct 7, 5 AM $ 0.127
-0.39%
$ 116.8 million $ 6.34 million
Oct 7, 4 AM $ 0.128
+0.83%
$ 117.26 million $ 6.42 million
Oct 7, 3 AM $ 0.127
+0.29%
$ 116.29 million $ 6.27 million
Oct 7, 2 AM $ 0.126
-0.21%
$ 115.95 million $ 6.28 million
Oct 7, 1 AM $ 0.126
-0.29%
$ 116.19 million $ 6.29 million
Oct 7, 12 AM $ 0.127
-0.16%
$ 116.53 million $ 6.18 million
Oct 6, 11 PM $ 0.127
-0.76%
$ 116.74 million $ 6.2 million