Ontology Historical Data

ONT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 11, 4 PM $ 0.0465
+0.36%
$ 46.47 million $ 2.15 million
Jul 11, 3 PM $ 0.0463
+0.05%
$ 46.31 million $ 2.12 million
Jul 11, 2 PM $ 0.0463
+0.12%
$ 46.28 million $ 2.14 million
Jul 11, 1 PM $ 0.0462
+0.07%
$ 46.23 million $ 2.18 million
Jul 11, 12 PM $ 0.0462
+0.62%
$ 46.19 million $ 2.25 million
Jul 11, 11 AM $ 0.0459
+0.57%
$ 45.91 million $ 2.19 million
Jul 11, 10 AM $ 0.0456
+0.55%
$ 45.65 million $ 2.21 million
Jul 11, 9 AM $ 0.0454
-0.04%
$ 45.4 million $ 2.31 million
Jul 11, 8 AM $ 0.0454
-0.03%
$ 45.42 million $ 2.35 million
Jul 11, 7 AM $ 0.0454
+0.32%
$ 45.43 million $ 2.43 million
Jul 11, 6 AM $ 0.0453
-0.17%
$ 45.29 million $ 2.58 million
Jul 11, 5 AM $ 0.0454
+0.06%
$ 45.36 million $ 2.66 million
Jul 11, 4 AM $ 0.0453
-0.42%
$ 45.34 million $ 2.69 million
Jul 11, 3 AM $ 0.0455
+0.45%
$ 45.53 million $ 2.77 million
Jul 11, 2 AM $ 0.0453
+0.32%
$ 45.32 million $ 2.86 million
Jul 11, 1 AM $ 0.0452
-0.50%
$ 45.18 million $ 3 million
Jul 11, 12 AM $ 0.0454
+0.21%
$ 45.4 million $ 3.38 million
Jul 10, 11 PM $ 0.0453
+0.11%
$ 45.31 million $ 4.16 million
Jul 10, 10 PM $ 0.0453
+0.23%
$ 45.26 million $ 4.38 million
Jul 10, 9 PM $ 0.0452
+0.04%
$ 45.15 million $ 4.88 million
Jul 10, 8 PM $ 0.0451
-0.58%
$ 45.13 million $ 4.88 million
Jul 10, 7 PM $ 0.0454
-0.01%
$ 45.4 million $ 4.87 million
Jul 10, 6 PM $ 0.0454
+0.20%
$ 45.4 million $ 4.86 million
Jul 10, 5 PM $ 0.0453
-0.34%
$ 45.31 million $ 5.06 million
Jul 10, 4 PM $ 0.0455
-0.19%
$ 45.46 million $ 5.13 million
Jul 10, 3 PM $ 0.0455
-0.14%
$ 45.55 million $ 5.15 million
Jul 10, 2 PM $ 0.0456
-0.34%
$ 45.61 million $ 5.11 million
Jul 10, 1 PM $ 0.0458
+0.06%
$ 45.77 million $ 5.01 million
Jul 10, 12 PM $ 0.0457
+0.00%
$ 45.74 million $ 4.91 million
Jul 10, 11 AM $ 0.0457
-0.37%
$ 45.74 million $ 4.92 million
Jul 10, 10 AM $ 0.0459
+0.41%
$ 45.91 million $ 4.93 million
Jul 10, 9 AM $ 0.0457
+0.29%
$ 45.72 million $ 4.87 million
Jul 10, 8 AM $ 0.0456
-0.20%
$ 45.59 million $ 4.87 million
Jul 10, 7 AM $ 0.0457
-0.15%
$ 45.68 million $ 4.79 million
Jul 10, 6 AM $ 0.0457
-0.09%
$ 45.75 million $ 4.7 million
Jul 10, 5 AM $ 0.0458
+0.04%
$ 45.79 million $ 4.63 million
Jul 10, 4 AM $ 0.0458
-0.03%
$ 45.77 million $ 4.61 million
Jul 10, 3 AM $ 0.0458
-0.71%
$ 45.78 million $ 4.53 million
Jul 10, 2 AM $ 0.0461
+0.08%
$ 46.1 million $ 4.54 million
Jul 10, 1 AM $ 0.0461
+0.53%
$ 46.07 million $ 4.47 million
Jul 10, 12 AM $ 0.0458
+0.01%
$ 45.83 million $ 4.16 million
Jul 9, 11 PM $ 0.0458
-0.11%
$ 45.82 million $ 3.41 million
Jul 9, 10 PM $ 0.0459
-0.04%
$ 45.87 million $ 3.24 million
Jul 9, 9 PM $ 0.0459
+0.01%
$ 45.89 million $ 2.76 million
Jul 9, 8 PM $ 0.0459
+0.50%
$ 45.88 million $ 2.83 million
Jul 9, 7 PM $ 0.0457
-0.20%
$ 45.65 million $ 3.27 million
Jul 9, 6 PM $ 0.0457
+0.24%
$ 45.75 million $ 3.27 million
Jul 9, 5 PM $ 0.0456
+0.75%
$ 45.64 million $ 3.02 million
Jul 9, 4 PM $ 0.0453
-0.35%
$ 45.3 million $ 2.98 million
Jul 9, 3 PM $ 0.0455
-0.04%
$ 45.46 million $ 3.04 million