Ontology Historical Data

ONT Page 98
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 10 PM $ 0.128
-0.29%
$ 117.63 million $ 6.11 million
Oct 6, 9 PM $ 0.128
-0.17%
$ 117.98 million $ 5.65 million
Oct 6, 8 PM $ 0.129
-0.28%
$ 118.18 million $ 5.64 million
Oct 6, 7 PM $ 0.129
-0.50%
$ 118.52 million $ 5.67 million
Oct 6, 6 PM $ 0.13
+0.22%
$ 119.11 million $ 5.78 million
Oct 6, 5 PM $ 0.129
+0.46%
$ 118.85 million $ 6.2 million
Oct 6, 4 PM $ 0.129
-0.26%
$ 118.31 million $ 6.14 million
Oct 6, 3 PM $ 0.129
+0.44%
$ 118.61 million $ 6.13 million
Oct 6, 2 PM $ 0.129
-0.14%
$ 118.09 million $ 5.99 million
Oct 6, 1 PM $ 0.129
+0.56%
$ 118.26 million $ 5.69 million
Oct 6, 12 PM $ 0.128
+0.56%
$ 117.61 million $ 5.29 million
Oct 6, 11 AM $ 0.127
+0.38%
$ 116.94 million $ 5.56 million
Oct 6, 10 AM $ 0.127
+0.03%
$ 116.5 million $ 5.57 million
Oct 6, 9 AM $ 0.127
+0.24%
$ 116.49 million $ 5.67 million
Oct 6, 8 AM $ 0.126
+0.59%
$ 116.19 million $ 5.86 million
Oct 6, 7 AM $ 0.126
-0.57%
$ 115.5 million $ 5.95 million
Oct 6, 6 AM $ 0.126
+0.41%
$ 116.18 million $ 6.03 million
Oct 6, 5 AM $ 0.126
+0.93%
$ 115.7 million $ 6.02 million
Oct 6, 4 AM $ 0.125
-0.80%
$ 114.64 million $ 6.14 million
Oct 6, 3 AM $ 0.126
+0.43%
$ 115.51 million $ 6.28 million
Oct 6, 2 AM $ 0.125
+0.19%
$ 115.12 million $ 6.36 million
Oct 6, 1 AM $ 0.125
+0.80%
$ 114.91 million $ 6.45 million
Oct 6, 12 AM $ 0.124
-0.21%
$ 113.96 million $ 6.43 million
Oct 5, 11 PM $ 0.124
-0.19%
$ 114.18 million $ 6.38 million
Oct 5, 10 PM $ 0.124
+0.10%
$ 114.4 million $ 6.39 million
Oct 5, 9 PM $ 0.124
-0.35%
$ 114.24 million $ 6.42 million
Oct 5, 8 PM $ 0.125
+0.50%
$ 114.83 million $ 6.39 million
Oct 5, 7 PM $ 0.124
-1.37%
$ 114.22 million $ 6.38 million
Oct 5, 6 PM $ 0.126
+0.05%
$ 115.75 million $ 6.42 million
Oct 5, 5 PM $ 0.126
-1.24%
$ 115.7 million $ 5.96 million
Oct 5, 4 PM $ 0.127
-0.14%
$ 117.06 million $ 5.98 million
Oct 5, 3 PM $ 0.128
+0.38%
$ 117.37 million $ 5.98 million
Oct 5, 2 PM $ 0.127
-0.30%
$ 116.87 million $ 6.16 million
Oct 5, 1 PM $ 0.128
+0.31%
$ 117.21 million $ 6.22 million
Oct 5, 12 PM $ 0.127
-0.70%
$ 116.87 million $ 6.27 million
Oct 5, 11 AM $ 0.128
+0.05%
$ 117.67 million $ 6.11 million
Oct 5, 10 AM $ 0.128
-0.33%
$ 117.62 million $ 6.24 million
Oct 5, 9 AM $ 0.128
-1.16%
$ 118.1 million $ 6.28 million
Oct 5, 8 AM $ 0.13
-0.55%
$ 119.34 million $ 6.13 million
Oct 5, 7 AM $ 0.131
+1.36%
$ 120.02 million $ 6 million
Oct 5, 6 AM $ 0.129
+0.10%
$ 118.37 million $ 5.79 million
Oct 5, 5 AM $ 0.129
+0.05%
$ 118.3 million $ 5.85 million
Oct 5, 4 AM $ 0.129
+0.80%
$ 118.29 million $ 5.87 million
Oct 5, 3 AM $ 0.128
+0.02%
$ 117.26 million $ 5.77 million
Oct 5, 2 AM $ 0.128
+1.84%
$ 117.15 million $ 5.75 million
Oct 5, 1 AM $ 0.125
+0.19%
$ 115.08 million $ 5.82 million
Oct 5, 12 AM $ 0.125
-0.57%
$ 114.85 million $ 5.89 million
Oct 4, 11 PM $ 0.126
-0.34%
$ 115.48 million $ 6.2 million