Ontology Historical Data

ONT Page 12
Download
Date Close Price change Market cap Trading volume
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
Jul 23, 8 PM $ 0.0416
+0.13%
$ 41.56 million $ 1.98 million
Jul 23, 7 PM $ 0.0415
-0.06%
$ 41.51 million $ 1.9 million
Jul 23, 6 PM $ 0.0415
-0.16%
$ 41.53 million $ 1.93 million
Jul 23, 5 PM $ 0.0416
-0.48%
$ 41.6 million $ 1.95 million
Jul 23, 4 PM $ 0.0418
-0.08%
$ 41.8 million $ 1.96 million
Jul 23, 3 PM $ 0.0418
+0.02%
$ 41.83 million $ 1.98 million
Jul 23, 2 PM $ 0.0418
-0.14%
$ 41.82 million $ 2.16 million
Jul 23, 1 PM $ 0.0419
-0.02%
$ 41.88 million $ 2.26 million
Jul 23, 12 PM $ 0.0419
-0.27%
$ 41.89 million $ 2.5 million
Jul 23, 11 AM $ 0.042
-0.41%
$ 42 million $ 2.62 million
Jul 23, 10 AM $ 0.0422
+0.45%
$ 42.17 million $ 2.67 million
Jul 23, 9 AM $ 0.042
-0.56%
$ 41.99 million $ 2.69 million
Jul 23, 8 AM $ 0.0422
+0.80%
$ 42.22 million $ 2.68 million
Jul 23, 7 AM $ 0.0419
-0.19%
$ 41.89 million $ 2.53 million
Jul 23, 6 AM $ 0.042
-0.34%
$ 41.97 million $ 2.47 million
Jul 23, 5 AM $ 0.0421
-0.26%
$ 42.11 million $ 2.43 million
Jul 23, 4 AM $ 0.0422
+0.01%
$ 42.22 million $ 2.47 million
Jul 23, 3 AM $ 0.0422
-0.75%
$ 42.22 million $ 2.48 million
Jul 23, 2 AM $ 0.0425
+0.01%
$ 42.54 million $ 2.49 million
Jul 23, 1 AM $ 0.0425
+0.00%
$ 42.53 million $ 2.48 million
Jul 23, 12 AM $ 0.0425
+0.01%
$ 42.53 million $ 2.45 million
Jul 22, 11 PM $ 0.0425
+0.12%
$ 42.53 million $ 2.49 million
Jul 22, 10 PM $ 0.0425
-0.11%
$ 42.47 million $ 2.45 million
Jul 22, 9 PM $ 0.0425
+0.20%
$ 42.52 million $ 2.45 million
Jul 22, 8 PM $ 0.0424
+0.31%
$ 42.44 million $ 2.57 million
Jul 22, 7 PM $ 0.0423
-0.23%
$ 42.31 million $ 2.62 million
Jul 22, 6 PM $ 0.0424
-0.32%
$ 42.41 million $ 2.57 million
Jul 22, 5 PM $ 0.0425
-0.18%
$ 42.55 million $ 2.49 million
Jul 22, 4 PM $ 0.0426
-0.07%
$ 42.62 million $ 2.53 million
Jul 22, 3 PM $ 0.0427
+0.12%
$ 42.66 million $ 2.6 million
Jul 22, 2 PM $ 0.0426
-0.01%
$ 42.6 million $ 2.46 million
Jul 22, 1 PM $ 0.0426
+0.18%
$ 42.61 million $ 2.42 million
Jul 22, 12 PM $ 0.0425
-0.22%
$ 42.53 million $ 2.18 million
Jul 22, 11 AM $ 0.0426
+0.24%
$ 42.62 million $ 2.25 million
Jul 22, 10 AM $ 0.0425
+0.12%
$ 42.52 million $ 2.24 million
Jul 22, 9 AM $ 0.0425
+0.20%
$ 42.47 million $ 2.23 million
Jul 22, 8 AM $ 0.0424
-0.21%
$ 42.38 million $ 2.27 million
Jul 22, 7 AM $ 0.0425
-0.14%
$ 42.47 million $ 2.36 million
Jul 22, 6 AM $ 0.0425
-0.11%
$ 42.54 million $ 2.44 million
Jul 22, 5 AM $ 0.0426
-0.60%
$ 42.58 million $ 2.49 million
Jul 22, 4 AM $ 0.0428
+0.17%
$ 42.84 million $ 2.52 million
Jul 22, 3 AM $ 0.0428
+0.04%
$ 42.76 million $ 2.63 million
Jul 22, 2 AM $ 0.0427
+0.14%
$ 42.75 million $ 2.74 million
Jul 22, 1 AM $ 0.0427
-0.38%
$ 42.68 million $ 2.78 million
Jul 22, 12 AM $ 0.0428
-0.23%
$ 42.85 million $ 2.8 million
Jul 21, 11 PM $ 0.0429
+0.04%
$ 42.94 million $ 2.79 million
Jul 21, 10 PM $ 0.0429
-0.09%
$ 42.93 million $ 2.82 million
Jul 21, 9 PM $ 0.043
+0.00%
$ 42.97 million $ 2.82 million