Ontology Historical Data

ONT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 11 PM $ 0.04
-0.04%
$ 39.97 million $ 2.26 million
Jul 27, 10 PM $ 0.04
-1.58%
$ 39.98 million $ 2.25 million
Jul 27, 9 PM $ 0.0406
+0.20%
$ 40.63 million $ 2.25 million
Jul 27, 8 PM $ 0.0405
+0.30%
$ 40.54 million $ 2.21 million
Jul 27, 7 PM $ 0.0404
+0.09%
$ 40.42 million $ 2.22 million
Jul 27, 6 PM $ 0.0404
-0.28%
$ 40.38 million $ 2.22 million
Jul 27, 5 PM $ 0.0405
+0.38%
$ 40.5 million $ 2.18 million
Jul 27, 4 PM $ 0.0403
+0.63%
$ 40.34 million $ 2.19 million
Jul 27, 3 PM $ 0.0401
-0.17%
$ 40.09 million $ 2.23 million
Jul 27, 2 PM $ 0.0402
-1.93%
$ 40.16 million $ 2.26 million
Jul 27, 1 PM $ 0.0409
-0.09%
$ 40.95 million $ 2.18 million
Jul 27, 12 PM $ 0.041
-0.20%
$ 40.98 million $ 2.21 million
Jul 27, 11 AM $ 0.0411
-0.31%
$ 41.06 million $ 2.2 million
Jul 27, 10 AM $ 0.0412
+0.18%
$ 41.19 million $ 2.25 million
Jul 27, 9 AM $ 0.0411
-0.16%
$ 41.12 million $ 2.27 million
Jul 27, 8 AM $ 0.0412
-1.00%
$ 41.19 million $ 2.15 million
Jul 27, 7 AM $ 0.0416
-0.43%
$ 41.6 million $ 2.03 million
Jul 27, 6 AM $ 0.0418
-0.55%
$ 41.78 million $ 2.18 million
Jul 27, 5 AM $ 0.042
+0.14%
$ 42.02 million $ 2.46 million
Jul 27, 4 AM $ 0.042
+0.16%
$ 41.96 million $ 2.45 million
Jul 27, 3 AM $ 0.0419
+0.05%
$ 41.89 million $ 2.4 million
Jul 27, 2 AM $ 0.0419
-0.45%
$ 41.87 million $ 2.4 million
Jul 27, 1 AM $ 0.0421
-0.12%
$ 42.06 million $ 2.41 million
Jul 27, 12 AM $ 0.0421
-0.63%
$ 42.11 million $ 2.91 million
Jul 26, 11 PM $ 0.0424
+0.10%
$ 42.38 million $ 2.87 million
Jul 26, 10 PM $ 0.0423
+0.45%
$ 42.34 million $ 2.87 million
Jul 26, 9 PM $ 0.0421
+0.00%
$ 42.15 million $ 2.85 million
Jul 26, 8 PM $ 0.0422
-0.08%
$ 42.15 million $ 2.84 million
Jul 26, 7 PM $ 0.0422
+0.05%
$ 42.18 million $ 2.81 million
Jul 26, 6 PM $ 0.0422
-0.06%
$ 42.16 million $ 2.77 million
Jul 26, 5 PM $ 0.0422
-0.13%
$ 42.19 million $ 2.75 million
Jul 26, 4 PM $ 0.0422
+0.16%
$ 42.24 million $ 2.69 million
Jul 26, 3 PM $ 0.0422
+0.23%
$ 42.18 million $ 2.76 million
Jul 26, 2 PM $ 0.0421
+0.10%
$ 42.08 million $ 3.14 million
Jul 26, 1 PM $ 0.042
-0.20%
$ 42.04 million $ 3.17 million
Jul 26, 12 PM $ 0.0421
+0.01%
$ 42.12 million $ 3.15 million
Jul 26, 11 AM $ 0.0421
-0.55%
$ 42.12 million $ 3.16 million
Jul 26, 10 AM $ 0.0424
+0.43%
$ 42.35 million $ 3.09 million
Jul 26, 9 AM $ 0.0422
-0.93%
$ 42.17 million $ 3.1 million
Jul 26, 8 AM $ 0.0426
+0.03%
$ 42.56 million $ 3.11 million
Jul 26, 7 AM $ 0.0426
-0.97%
$ 42.55 million $ 3.12 million
Jul 26, 6 AM $ 0.043
+1.33%
$ 42.97 million $ 2.98 million
Jul 26, 5 AM $ 0.0424
+0.51%
$ 42.41 million $ 2.67 million
Jul 26, 4 AM $ 0.0422
-0.23%
$ 42.19 million $ 2.74 million
Jul 26, 3 AM $ 0.0423
+0.12%
$ 42.29 million $ 2.74 million
Jul 26, 2 AM $ 0.0422
+0.92%
$ 42.24 million $ 2.75 million
Jul 26, 1 AM $ 0.0419
+0.83%
$ 41.86 million $ 2.82 million
Jul 26, 12 AM $ 0.0415
+0.35%
$ 41.51 million $ 2.4 million
Jul 25, 11 PM $ 0.0414
+0.01%
$ 41.37 million $ 2.43 million
Jul 25, 10 PM $ 0.0414
-0.18%
$ 41.36 million $ 2.44 million