Ontology Historical Data

ONT Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 11 PM $ 0.126
-0.34%
$ 115.48 million $ 6.2 million
Oct 4, 10 PM $ 0.126
-0.07%
$ 115.89 million $ 6.58 million
Oct 4, 9 PM $ 0.126
-0.01%
$ 115.95 million $ 6.59 million
Oct 4, 8 PM $ 0.126
+0.25%
$ 116 million $ 6.74 million
Oct 4, 7 PM $ 0.126
+0.20%
$ 115.69 million $ 6.92 million
Oct 4, 6 PM $ 0.126
-0.10%
$ 115.48 million $ 6.91 million
Oct 4, 5 PM $ 0.126
+0.03%
$ 115.52 million $ 7.07 million
Oct 4, 4 PM $ 0.126
+0.26%
$ 115.53 million $ 7.67 million
Oct 4, 3 PM $ 0.125
-1.07%
$ 115.21 million $ 8.46 million
Oct 4, 2 PM $ 0.127
-0.73%
$ 116.5 million $ 8.47 million
Oct 4, 1 PM $ 0.128
+0.74%
$ 117.36 million $ 8.64 million
Oct 4, 12 PM $ 0.127
-0.23%
$ 116.51 million $ 8.88 million
Oct 4, 11 AM $ 0.127
-0.23%
$ 116.78 million $ 8.95 million
Oct 4, 10 AM $ 0.127
-0.64%
$ 117.07 million $ 8.96 million
Oct 4, 9 AM $ 0.128
-0.35%
$ 117.82 million $ 8.63 million
Oct 4, 8 AM $ 0.129
-0.86%
$ 118.22 million $ 8.72 million
Oct 4, 7 AM $ 0.13
-0.49%
$ 119.27 million $ 9 million
Oct 4, 6 AM $ 0.13
+0.48%
$ 119.86 million $ 9.89 million
Oct 4, 5 AM $ 0.13
-0.04%
$ 119.27 million $ 10.1 million
Oct 4, 4 AM $ 0.13
+0.27%
$ 119.34 million $ 10.14 million
Oct 4, 3 AM $ 0.13
-0.35%
$ 118.98 million $ 10.31 million
Oct 4, 2 AM $ 0.13
-0.10%
$ 119.44 million $ 10.42 million
Oct 4, 1 AM $ 0.13
-0.61%
$ 119.53 million $ 10.25 million
Oct 4, 12 AM $ 0.131
-0.74%
$ 120.22 million $ 10.34 million
Oct 3, 11 PM $ 0.132
-0.41%
$ 121.17 million $ 10.2 million
Oct 3, 10 PM $ 0.132
+0.26%
$ 121.66 million $ 10 million
Oct 3, 9 PM $ 0.132
-0.25%
$ 121.34 million $ 10.33 million
Oct 3, 8 PM $ 0.132
+0.33%
$ 121.62 million $ 10.37 million
Oct 3, 7 PM $ 0.132
+0.05%
$ 121.22 million $ 10.27 million
Oct 3, 6 PM $ 0.132
+1.21%
$ 121.17 million $ 10.33 million
Oct 3, 5 PM $ 0.13
-1.59%
$ 119.8 million $ 10.39 million
Oct 3, 4 PM $ 0.132
+0.74%
$ 122.01 million $ 10 million
Oct 3, 3 PM $ 0.131
+1.26%
$ 120.7 million $ 9.45 million
Oct 3, 2 PM $ 0.13
+0.30%
$ 119.33 million $ 9.84 million
Oct 3, 1 PM $ 0.129
+0.49%
$ 118.99 million $ 10.5 million
Oct 3, 12 PM $ 0.129
+0.01%
$ 118.37 million $ 10.82 million
Oct 3, 11 AM $ 0.129
-0.25%
$ 118.35 million $ 10.89 million
Oct 3, 10 AM $ 0.129
-0.32%
$ 118.64 million $ 11.03 million
Oct 3, 9 AM $ 0.13
-0.06%
$ 119.02 million $ 11.26 million
Oct 3, 8 AM $ 0.13
+0.04%
$ 119.12 million $ 11.55 million
Oct 3, 7 AM $ 0.13
-0.67%
$ 119.02 million $ 12 million
Oct 3, 6 AM $ 0.13
-0.66%
$ 119.74 million $ 12.71 million
Oct 3, 5 AM $ 0.131
-0.04%
$ 120.58 million $ 13.86 million
Oct 3, 4 AM $ 0.131
+0.65%
$ 120.67 million $ 14.81 million
Oct 3, 3 AM $ 0.13
-0.45%
$ 119.92 million $ 14.97 million
Oct 3, 2 AM $ 0.131
+0.58%
$ 120.41 million $ 15.16 million
Oct 3, 1 AM $ 0.13
-0.63%
$ 119.76 million $ 15.4 million
Oct 3, 12 AM $ 0.131
-0.91%
$ 120.51 million $ 15.85 million
Oct 2, 11 PM $ 0.132
+0.18%
$ 121.63 million $ 16.42 million
Oct 2, 10 PM $ 0.132
-0.03%
$ 121.43 million $ 16.45 million