Ontology (ONT) 30 Days Historical Price Data

Ontology Historical Price Data in USD

#	Time	Open	High	Low	Close	Volume
1	Apr 22, 2019	$1.23	$1.25	$1.19	$1.23	$75,887,192
2	Apr 21, 2019	$1.31	$1.33	$1.19	$1.23	$61,746,548
3	Apr 20, 2019	$1.3	$1.32	$1.29	$1.31	$64,961,180
4	Apr 19, 2019	$1.34	$1.34	$1.29	$1.3	$63,830,716
5	Apr 18, 2019	$1.33	$1.36	$1.33	$1.34	$59,998,976
6	Apr 17, 2019	$1.33	$1.36	$1.31	$1.33	$68,806,192
7	Apr 16, 2019	$1.3	$1.33	$1.26	$1.32	$66,267,088
8	Apr 15, 2019	$1.37	$1.38	$1.27	$1.31	$56,597,892
9	Apr 14, 2019	$1.33	$1.37	$1.29	$1.36	$47,544,816
10	Apr 13, 2019	$1.34	$1.36	$1.3	$1.32	$74,028,360
11	Apr 12, 2019	$1.32	$1.38	$1.24	$1.35	$118,201,384
12	Apr 11, 2019	$1.5	$1.51	$1.25	$1.32	$88,923,712
13	Apr 10, 2019	$1.45	$1.54	$1.45	$1.5	$74,763,976
14	Apr 09, 2019	$1.52	$1.52	$1.42	$1.46	$118,792,472
15	Apr 08, 2019	$1.54	$1.59	$1.45	$1.49	$102,035,896
16	Apr 07, 2019	$1.57	$1.59	$1.49	$1.53	$88,028,176
17	Apr 06, 2019	$1.62	$1.62	$1.56	$1.57	$93,788,632
18	Apr 05, 2019	$1.6	$1.64	$1.57	$1.61	$192,680,768
19	Apr 04, 2019	$1.47	$1.65	$1.45	$1.6	$177,566,848
20	Apr 03, 2019	$1.47	$1.68	$1.44	$1.46	$153,583,024
21	Apr 02, 2019	$1.32	$1.48	$1.29	$1.48	$74,439,976
22	Apr 01, 2019	$1.3	$1.36	$1.29	$1.32	$48,754,280
23	Mar 31, 2019	$1.29	$1.3	$1.27	$1.3	$80,585,248
24	Mar 30, 2019	$1.24	$1.37	$1.24	$1.28	$82,047,120
25	Mar 29, 2019	$1.24	$1.26	$1.23	$1.25	$52,205,944
26	Mar 28, 2019	$1.27	$1.27	$1.22	$1.23	$54,135,572
27	Mar 27, 2019	$1.18	$1.27	$1.17	$1.27	$72,546,976
28	Mar 26, 2019	$1.2	$1.2	$1.11	$1.17	$72,491,752
29	Mar 25, 2019	$1.25	$1.27	$1.17	$1.2	$71,689,416
30	Mar 24, 2019	$1.27	$1.27	$1.22	$1.25	$74,087,568