Ontology Historical Data

ONT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 9 PM $ 0.043
+0.00%
$ 42.97 million $ 2.82 million
Jul 21, 8 PM $ 0.043
+0.13%
$ 42.97 million $ 2.72 million
Jul 21, 7 PM $ 0.0429
+0.19%
$ 42.91 million $ 2.66 million
Jul 21, 6 PM $ 0.0428
+0.47%
$ 42.83 million $ 2.65 million
Jul 21, 5 PM $ 0.0426
-0.24%
$ 42.63 million $ 2.7 million
Jul 21, 4 PM $ 0.0427
+0.05%
$ 42.73 million $ 2.65 million
Jul 21, 3 PM $ 0.0427
+0.18%
$ 42.71 million $ 2.63 million
Jul 21, 2 PM $ 0.0426
-0.19%
$ 42.63 million $ 2.63 million
Jul 21, 1 PM $ 0.0427
-0.12%
$ 42.72 million $ 2.58 million
Jul 21, 12 PM $ 0.0428
+0.07%
$ 42.77 million $ 2.54 million
Jul 21, 11 AM $ 0.0427
-0.19%
$ 42.74 million $ 2.37 million
Jul 21, 10 AM $ 0.0428
-0.26%
$ 42.82 million $ 2.33 million
Jul 21, 9 AM $ 0.0429
+0.12%
$ 42.93 million $ 2.31 million
Jul 21, 8 AM $ 0.0429
-0.35%
$ 42.88 million $ 2.25 million
Jul 21, 7 AM $ 0.043
-0.27%
$ 43.03 million $ 2.13 million
Jul 21, 6 AM $ 0.0431
-0.04%
$ 43.15 million $ 2.09 million
Jul 21, 5 AM $ 0.0432
+0.24%
$ 43.17 million $ 2.05 million
Jul 21, 4 AM $ 0.0431
+0.02%
$ 43.06 million $ 2.02 million
Jul 21, 3 AM $ 0.0431
+1.29%
$ 43.06 million $ 1.93 million
Jul 21, 2 AM $ 0.0425
+0.41%
$ 42.51 million $ 1.79 million
Jul 21, 1 AM $ 0.0423
-0.23%
$ 42.33 million $ 1.83 million
Jul 21, 12 AM $ 0.0424
-0.02%
$ 42.43 million $ 1.86 million
Jul 20, 11 PM $ 0.0424
+0.44%
$ 42.44 million $ 1.88 million
Jul 20, 10 PM $ 0.0423
-0.47%
$ 42.25 million $ 1.92 million
Jul 20, 9 PM $ 0.0425
-0.08%
$ 42.45 million $ 1.92 million
Jul 20, 8 PM $ 0.0425
+0.13%
$ 42.48 million $ 1.92 million
Jul 20, 7 PM $ 0.0424
-0.16%
$ 42.43 million $ 1.94 million
Jul 20, 6 PM $ 0.0425
+0.44%
$ 42.5 million $ 2.01 million
Jul 20, 5 PM $ 0.0423
-0.24%
$ 42.31 million $ 1.98 million
Jul 20, 4 PM $ 0.0424
+0.09%
$ 42.41 million $ 2 million
Jul 20, 3 PM $ 0.0424
+1.20%
$ 42.37 million $ 1.94 million
Jul 20, 2 PM $ 0.0419
+0.02%
$ 41.87 million $ 1.95 million
Jul 20, 1 PM $ 0.0419
-0.41%
$ 41.86 million $ 1.94 million
Jul 20, 12 PM $ 0.042
-0.46%
$ 42.04 million $ 2 million
Jul 20, 11 AM $ 0.0422
+0.74%
$ 42.23 million $ 2 million
Jul 20, 10 AM $ 0.0419
-0.12%
$ 41.92 million $ 1.97 million
Jul 20, 9 AM $ 0.042
+0.42%
$ 41.97 million $ 1.99 million
Jul 20, 8 AM $ 0.0418
-0.46%
$ 41.8 million $ 2 million
Jul 20, 7 AM $ 0.042
+0.52%
$ 41.99 million $ 2.03 million
Jul 20, 6 AM $ 0.0418
+0.22%
$ 41.77 million $ 2.01 million
Jul 20, 5 AM $ 0.0417
-0.94%
$ 41.68 million $ 1.98 million
Jul 20, 4 AM $ 0.0421
-0.18%
$ 42.07 million $ 2 million
Jul 20, 3 AM $ 0.0421
-0.30%
$ 42.15 million $ 2.05 million
Jul 20, 2 AM $ 0.0423
+0.10%
$ 42.28 million $ 2.14 million
Jul 20, 1 AM $ 0.0422
-0.71%
$ 42.23 million $ 2.54 million
Jul 20, 12 AM $ 0.0425
-0.17%
$ 42.53 million $ 2.93 million
Jul 19, 11 PM $ 0.0426
-0.23%
$ 42.6 million $ 3.76 million
Jul 19, 10 PM $ 0.0427
+0.19%
$ 42.7 million $ 3.74 million
Jul 19, 9 PM $ 0.0426
-0.45%
$ 42.62 million $ 3.76 million
Jul 19, 8 PM $ 0.0428
+0.12%
$ 42.81 million $ 3.77 million