Ontology Historical Data

ONT Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 10 PM $ 0.0414
-0.18%
$ 41.36 million $ 2.44 million
Jul 25, 9 PM $ 0.0414
+0.16%
$ 41.43 million $ 2.44 million
Jul 25, 8 PM $ 0.0414
+0.03%
$ 41.37 million $ 2.51 million
Jul 25, 7 PM $ 0.0414
-0.14%
$ 41.36 million $ 2.51 million
Jul 25, 6 PM $ 0.0414
+0.08%
$ 41.42 million $ 2.53 million
Jul 25, 5 PM $ 0.0414
+0.14%
$ 41.38 million $ 2.68 million
Jul 25, 4 PM $ 0.0413
-0.59%
$ 41.32 million $ 2.75 million
Jul 25, 3 PM $ 0.0416
+1.28%
$ 41.57 million $ 2.82 million
Jul 25, 2 PM $ 0.041
+0.22%
$ 41.04 million $ 2.43 million
Jul 25, 1 PM $ 0.041
+0.22%
$ 40.95 million $ 2.65 million
Jul 25, 12 PM $ 0.0409
-0.14%
$ 40.86 million $ 2.76 million
Jul 25, 11 AM $ 0.0409
-0.26%
$ 40.92 million $ 2.78 million
Jul 25, 10 AM $ 0.041
-0.06%
$ 41.02 million $ 2.78 million
Jul 25, 9 AM $ 0.041
+0.49%
$ 41.05 million $ 2.75 million
Jul 25, 8 AM $ 0.0408
-0.31%
$ 40.85 million $ 2.72 million
Jul 25, 7 AM $ 0.041
+0.81%
$ 40.97 million $ 2.69 million
Jul 25, 6 AM $ 0.0406
-1.11%
$ 40.65 million $ 2.71 million
Jul 25, 5 AM $ 0.0411
-0.16%
$ 41.1 million $ 2.76 million
Jul 25, 4 AM $ 0.0412
-1.02%
$ 41.17 million $ 2.73 million
Jul 25, 3 AM $ 0.0416
-0.20%
$ 41.59 million $ 2.72 million
Jul 25, 2 AM $ 0.0417
-0.87%
$ 41.68 million $ 2.72 million
Jul 25, 1 AM $ 0.042
-2.10%
$ 42.04 million $ 2.66 million
Jul 25, 12 AM $ 0.0429
+3.21%
$ 42.88 million $ 2.62 million
Jul 24, 11 PM $ 0.0415
+2.17%
$ 41.55 million $ 2.6 million
Jul 24, 10 PM $ 0.0407
+0.12%
$ 40.66 million $ 2.6 million
Jul 24, 9 PM $ 0.0405
-1.01%
$ 40.49 million $ 2.63 million
Jul 24, 8 PM $ 0.0409
+0.03%
$ 40.9 million $ 2.57 million
Jul 24, 7 PM $ 0.0409
-0.08%
$ 40.89 million $ 2.68 million
Jul 24, 6 PM $ 0.0409
-0.38%
$ 40.92 million $ 2.7 million
Jul 24, 5 PM $ 0.0411
+0.28%
$ 41.07 million $ 2.66 million
Jul 24, 4 PM $ 0.041
+0.10%
$ 40.96 million $ 2.61 million
Jul 24, 3 PM $ 0.0409
-0.43%
$ 40.92 million $ 2.44 million
Jul 24, 2 PM $ 0.0411
-0.99%
$ 41.1 million $ 2.44 million
Jul 24, 1 PM $ 0.0415
+0.64%
$ 41.51 million $ 2.19 million
Jul 24, 12 PM $ 0.0412
-0.27%
$ 41.24 million $ 2.08 million
Jul 24, 11 AM $ 0.0414
-0.22%
$ 41.36 million $ 2.05 million
Jul 24, 10 AM $ 0.0414
-0.48%
$ 41.45 million $ 2.08 million
Jul 24, 9 AM $ 0.0416
+0.04%
$ 41.65 million $ 2.05 million
Jul 24, 8 AM $ 0.0416
-0.07%
$ 41.63 million $ 2.04 million
Jul 24, 7 AM $ 0.0417
+0.06%
$ 41.66 million $ 2.23 million
Jul 24, 6 AM $ 0.0416
+0.07%
$ 41.63 million $ 2.24 million
Jul 24, 5 AM $ 0.0416
+0.18%
$ 41.6 million $ 2.26 million
Jul 24, 4 AM $ 0.0415
-0.18%
$ 41.53 million $ 2.22 million
Jul 24, 3 AM $ 0.0416
+0.45%
$ 41.6 million $ 2.19 million
Jul 24, 2 AM $ 0.0414
+0.00%
$ 41.42 million $ 2.18 million
Jul 24, 1 AM $ 0.0414
+0.19%
$ 41.42 million $ 2.13 million
Jul 24, 12 AM $ 0.0413
-0.33%
$ 41.34 million $ 2.06 million
Jul 23, 11 PM $ 0.0415
-0.18%
$ 41.48 million $ 2.04 million
Jul 23, 10 PM $ 0.0416
+0.05%
$ 41.55 million $ 2.06 million
Jul 23, 9 PM $ 0.0415
-0.07%
$ 41.53 million $ 2 million