Ontology Historical Data

ONT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 13, 5 PM $ 0.0443
-0.98%
$ 44.33 million $ 2.49 million
Jul 13, 4 PM $ 0.0448
-0.17%
$ 44.77 million $ 2.47 million
Jul 13, 3 PM $ 0.0448
-0.27%
$ 44.85 million $ 2.48 million
Jul 13, 2 PM $ 0.045
+0.86%
$ 44.97 million $ 2.5 million
Jul 13, 1 PM $ 0.0446
+0.18%
$ 44.58 million $ 2.46 million
Jul 13, 12 PM $ 0.0445
-0.01%
$ 44.5 million $ 2.48 million
Jul 13, 11 AM $ 0.0445
+0.00%
$ 44.51 million $ 2.4 million
Jul 13, 10 AM $ 0.0445
+0.02%
$ 44.51 million $ 2.38 million
Jul 13, 9 AM $ 0.0445
-0.18%
$ 44.5 million $ 2.37 million
Jul 13, 8 AM $ 0.0446
+0.35%
$ 44.57 million $ 2.41 million
Jul 13, 7 AM $ 0.0444
+0.10%
$ 44.42 million $ 2.27 million
Jul 13, 6 AM $ 0.0444
+0.40%
$ 44.38 million $ 2.24 million
Jul 13, 5 AM $ 0.0442
+0.40%
$ 44.2 million $ 2.33 million
Jul 13, 4 AM $ 0.044
+0.24%
$ 44.02 million $ 2.33 million
Jul 13, 3 AM $ 0.0439
-0.48%
$ 43.91 million $ 2.32 million
Jul 13, 2 AM $ 0.0441
-0.08%
$ 44.13 million $ 2.27 million
Jul 13, 1 AM $ 0.0442
-1.22%
$ 44.17 million $ 2.37 million
Jul 13, 12 AM $ 0.0447
+0.23%
$ 44.71 million $ 2.4 million
Jul 12, 11 PM $ 0.0446
+0.37%
$ 44.61 million $ 2.47 million
Jul 12, 10 PM $ 0.0444
-0.82%
$ 44.45 million $ 2.58 million
Jul 12, 9 PM $ 0.0448
-0.42%
$ 44.82 million $ 2.66 million
Jul 12, 8 PM $ 0.045
-0.29%
$ 45 million $ 2.79 million
Jul 12, 7 PM $ 0.0451
+0.35%
$ 45.13 million $ 2.86 million
Jul 12, 6 PM $ 0.045
+0.27%
$ 44.98 million $ 2.91 million
Jul 12, 5 PM $ 0.0449
-0.21%
$ 44.85 million $ 2.97 million
Jul 12, 4 PM $ 0.0449
-0.02%
$ 44.95 million $ 3.03 million
Jul 12, 3 PM $ 0.045
-0.39%
$ 44.96 million $ 3.12 million
Jul 12, 2 PM $ 0.0451
+0.20%
$ 45.13 million $ 3.14 million
Jul 12, 1 PM $ 0.045
-0.19%
$ 45.04 million $ 3.15 million
Jul 12, 12 PM $ 0.0451
+0.38%
$ 45.13 million $ 3.16 million
Jul 12, 11 AM $ 0.045
-0.36%
$ 44.96 million $ 3.22 million
Jul 12, 10 AM $ 0.0451
+0.16%
$ 45.12 million $ 3.21 million
Jul 12, 9 AM $ 0.045
+0.11%
$ 45.05 million $ 3.15 million
Jul 12, 8 AM $ 0.045
+0.05%
$ 45 million $ 3.08 million
Jul 12, 7 AM $ 0.045
-0.13%
$ 44.97 million $ 2.96 million
Jul 12, 6 AM $ 0.045
-0.86%
$ 45.03 million $ 2.96 million
Jul 12, 5 AM $ 0.0454
-0.07%
$ 45.42 million $ 2.84 million
Jul 12, 4 AM $ 0.0455
-0.87%
$ 45.45 million $ 2.79 million
Jul 12, 3 AM $ 0.0459
-0.57%
$ 45.85 million $ 2.78 million
Jul 12, 2 AM $ 0.0461
+0.92%
$ 46.12 million $ 2.7 million
Jul 12, 1 AM $ 0.0457
+0.94%
$ 45.7 million $ 2.59 million
Jul 12, 12 AM $ 0.0453
-0.10%
$ 45.28 million $ 2.51 million
Jul 11, 11 PM $ 0.0453
-1.15%
$ 45.32 million $ 2.34 million
Jul 11, 10 PM $ 0.0459
-0.50%
$ 45.85 million $ 2.23 million
Jul 11, 9 PM $ 0.0461
-0.02%
$ 46.08 million $ 2.13 million
Jul 11, 8 PM $ 0.0461
+0.19%
$ 46.09 million $ 2.05 million
Jul 11, 7 PM $ 0.046
-0.28%
$ 46 million $ 2.06 million
Jul 11, 6 PM $ 0.0461
-0.32%
$ 46.13 million $ 2.13 million
Jul 11, 5 PM $ 0.0463
-0.42%
$ 46.28 million $ 2.17 million
Jul 11, 4 PM $ 0.0465
+0.36%
$ 46.47 million $ 2.15 million