Ontology Historical Data - ONTUSDT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
OKEX
Ontology (OKEX:ONTUSDT)
Ontology (OKEX:ONTUSDT) Historical

Ontology (ONTUSDT)

0.3913

0.0326

( 9.09% )

Updated: 18:11:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714262280	0.3587	-0.0271	-7.02	0.3834	0.3899	0.3573	3940561
1714175880	0.3858	-0.0433	-10.09	0.3964	0.3999	0.3724	5106243
1714089480	0.4291	0	0.00	0.4291	0.4291	0.4291	0
1714003080	0.4291	0.0037	0.87	0.4404	0.4483	0.4111	11275686
1713916680	0.4254	-0.0397	-8.54	0.4699	0.5202	0.4205	17736535
1713830280	0.4651	0.0647	16.16	0.4077	0.482	0.4045	23315501
1713743880	0.4004	0.0324	8.80	0.3639	0.4256	0.3548	15775454
1713657480	0.368	0.0045	1.24	0.3582	0.3981	0.354	10930936
1713571080	0.3635	0.0341	10.35	0.3329	0.3969	0.3318	38087224
1713484680	0.3294	0.0363	12.38	0.2912	0.3426	0.2759	9420760
1713398280	0.2931	-0.0319	-9.82	0.3238	0.3291	0.2895	6769035
1713311880	0.325	0.0066	2.07	0.3191	0.339	0.2915	12058122
1713225480	0.3184	0.0085	2.74	0.3166	0.3693	0.297	35487265
1713139080	0.3099	0.0263	9.27	0.2848	0.3143	0.2582	15457026
1713052680	0.2836	-0.1048	-26.98	0.39	0.3933	0.2519	25440431
1712966280	0.3884	0.0016	0.41	0.3823	0.4874	0.3462	32385519
1712879880	0.3868	0.0169	4.57	0.3662	0.4003	0.3585	15440439
1712793480	0.3699	0.0307	9.05	0.3392	0.3705	0.3325	3779746
1712707080	0.3392	-0.0212	-5.88	0.3607	0.3617	0.337	1980268
1712620680	0.3604	0.0335	10.25	0.3269	0.3687	0.3193	5235806
1712534280	0.3269	0.0082	2.57	0.3184	0.3319	0.3166	1900244
1712447880	0.3187	0.0055	1.76	0.3116	0.3213	0.3107	860848
1712361480	0.3132	-0.0074	-2.31	0.3197	0.3224	0.302	956981
1712275080	0.3206	0.0123	3.99	0.3077	0.329	0.303	1262944
1712188680	0.3083	-0.005	-1.60	0.3132	0.3216	0.3018	1655490
1712102280	0.3133	-0.0286	-8.37	0.3414	0.3419	0.3081	2807135
1712015880	0.3419	-0.0252	-6.86	0.3661	0.368	0.3319	1888211
1711929480	0.3671	0.0052	1.44	0.3607	0.3714	0.3594	642320
1711843080	0.3619	-0.0143	-3.80	0.3749	0.3774	0.3582	988712
1711756680	0.3762	0.0052	1.40	0.3698	0.3776	0.3588	1519912
1711670280	0.371	0.016	4.51	0.3546	0.3761	0.3461	1913390
1711583880	0.355	-0.0174	-4.67	0.3711	0.377	0.3488	1828676
1711497480	0.3724	0.0064	1.75	0.3671	0.3858	0.3591	3586967
1711411080	0.366	0.0256	7.52	0.3392	0.3677	0.3352	2605710
1711324680	0.3404	0.0099	3.00	0.3307	0.346	0.3272	1745345
1711238280	0.3305	0.0065	2.01	0.3228	0.3599	0.3212	3509581
1711151880	0.324	-0.0066	-2.00	0.3292	0.3369	0.3135	1547767
1711065480	0.3306	0.008	2.48	0.3401	0.3422	0.3174	2975151
1710979080	0.3226	0.0303	10.37	0.2941	0.3255	0.2787	2818612
1710892680	0.2923	-0.0369	-11.21	0.3299	0.3328	0.2857	3493008
1710806280	0.3292	-0.0119	-3.49	0.3386	0.3433	0.3171	1819466
1710719880	0.3411	0.0115	3.49	0.3325	0.3446	0.3126	2099393
1710633480	0.3296	-0.0309	-8.57	0.3603	0.3725	0.3217	3090001
1710547080	0.3605	-0.0404	-10.08	0.3916	0.3945	0.3312	4376991
1710460680	0.4009	0	0.00	0.4009	0.4009	0.4009	0
1710374280	0.4009	0.0162	4.21	0.3829	0.4232	0.3774	5532380
1710287880	0.3847	0.001	0.26	0.386	0.3876	0.35	5116331
1710201480	0.3837	0.0297	8.39	0.3545	0.3894	0.3332	5648826
1710115080	0.354	-0.0016	-0.45	0.3544	0.363	0.3425	1912218
1710028680	0.3556	0	0.00	0.3556	0.3556	0.3556	0
1709942280	0.3556	-0.0198	-5.27	0.374	0.3756	0.3442	4052129
1709855880	0.3754	0.0289	8.34	0.3503	0.3805	0.3322	5827980
1709769480	0.3465	0.0386	12.54	0.3091	0.3468	0.2929	5151768
1709683080	0.3079	-0.0246	-7.40	0.3295	0.3517	0.2569	11390297
1709596680	0.3325	0.0216	6.95	0.3105	0.3567	0.3065	9459995
1709510280	0.3109	-0.0106	-3.30	0.3175	0.318	0.2773	3978505
1709423880	0.3215	0.0228	7.63	0.3016	0.3216	0.2949	3590048
1709337480	0.2987	0.0162	5.73	0.2844	0.2991	0.2836	3000747
1709251080	0.2825	0.0117	4.32	0.2707	0.2952	0.2702	4725192
1709164680	0.2708	-0.0008	-0.29	0.2725	0.2861	0.2438	5273669
1709078280	0.2716	0.0054	2.03	0.2675	0.2739	0.2651	2690999
1708991880	0.2662	0.0028	1.06	0.2628	0.2684	0.2555	2132417
1708905480	0.2634	0.0014	0.53	0.2627	0.2635	0.2572	1213887
1708819080	0.262	0.0033	1.28	0.2597	0.265	0.2526	1632334
1708732680	0.2587	0.0002	0.08	0.259	0.263	0.2535	1654205
1708646280	0.2585	0.0011	0.43	0.2579	0.2632	0.2506	1615979
1708559880	0.2574	-0.0039	-1.49	0.2612	0.2621	0.246	1548537
1708473480	0.2613	-0.0077	-2.86	0.2745	0.2833	0.249	2769993
1708387080	0.269	0.0123	4.79	0.2565	0.2709	0.2565	2875859
1708300680	0.2567	0.0031	1.22	0.2546	0.2606	0.2511	1337079
1708214280	0.2536	-0.0037	-1.44	0.2571	0.2577	0.2445	1705900
1708127880	0.2573	-0.0009	-0.35	0.2572	0.2627	0.2495	1707264
1708041480	0.2582	0.0095	3.82	0.2489	0.2635	0.2473	3349716
1707955080	0.2487	0.0036	1.47	0.2451	0.2518	0.2422	1266203
1707868680	0.2451	0.0018	0.74	0.2433	0.2481	0.2376	1736780
1707782280	0.2433	0.0064	2.70	0.2366	0.2464	0.2321	2912882
1707695880	0.2369	0.0004	0.17	0.2366	0.2406	0.2352	1007552
1707609480	0.2365	0.0005	0.21	0.2365	0.239	0.2319	1245762
1707523080	0.236	0.0065	2.83	0.2293	0.2362	0.2291	2077489
1707436680	0.2295	0.0009	0.39	0.2283	0.2311	0.2256	1063607
1707350280	0.2286	0.0059	2.65	0.2226	0.229	0.2189	826026
1707263880	0.2227	0.0007	0.32	0.2219	0.2249	0.2203	867446
1707177480	0.222	-0.0001	-0.05	0.2221	0.2268	0.2186	860784
1707091080	0.2221	-0.0089	-3.85	0.2311	0.2312	0.2211	599343
1707004680	0.231	-0.0015	-0.65	0.2326	0.2351	0.2283	1389115
1706918280	0.2325	0.0037	1.62	0.2292	0.233	0.2276	1051477
1706831880	0.2288	0.003	1.33	0.2273	0.2305	0.2225	1167593
1706745480	0.2258	-0.0085	-3.63	0.2354	0.2384	0.2252	1211945
1706659080	0.2343	-0.0056	-2.33	0.2391	0.242	0.2331	1144708
1706572680	0.2399	0.0061	2.61	0.233	0.2403	0.2314	1455225
1706486280	0.2338	-0.0029	-1.23	0.2367	0.2392	0.2316	1990817
1706399880	0.2367	0.0014	0.59	0.2352	0.2372	0.2307	1582546

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions