Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 13, 7 AM $ 0.0356
-0.71%
$ 35.63 million $ 2.21 million
Aug 13, 6 AM $ 0.0359
+0.85%
$ 35.88 million $ 2.33 million
Aug 13, 5 AM $ 0.0356
+1.06%
$ 35.58 million $ 2.92 million
Aug 13, 4 AM $ 0.0352
-0.28%
$ 35.21 million $ 2.93 million
Aug 13, 3 AM $ 0.0353
+0.40%
$ 35.31 million $ 3.12 million
Aug 13, 2 AM $ 0.0352
-0.68%
$ 35.16 million $ 3.09 million
Aug 13, 1 AM $ 0.0354
+0.15%
$ 35.41 million $ 3.07 million
Aug 13, 12 AM $ 0.0354
+0.22%
$ 35.35 million $ 3.09 million
Aug 12, 11 PM $ 0.0353
+0.38%
$ 35.28 million $ 3.07 million
Aug 12, 10 PM $ 0.0351
+0.31%
$ 35.15 million $ 3.05 million
Aug 12, 9 PM $ 0.035
-2.02%
$ 35.04 million $ 3.03 million
Aug 12, 8 PM $ 0.0358
-0.07%
$ 35.76 million $ 3 million
Aug 12, 7 PM $ 0.0358
-0.63%
$ 35.78 million $ 2.98 million
Aug 12, 6 PM $ 0.036
-0.49%
$ 36.01 million $ 3.02 million
Aug 12, 5 PM $ 0.0362
+0.02%
$ 36.19 million $ 3 million
Aug 12, 4 PM $ 0.0362
-0.21%
$ 36.18 million $ 3.03 million
Aug 12, 3 PM $ 0.0363
-0.96%
$ 36.26 million $ 3.07 million
Aug 12, 2 PM $ 0.0366
-0.75%
$ 36.61 million $ 3.18 million
Aug 12, 1 PM $ 0.0369
-0.25%
$ 36.88 million $ 3.17 million
Aug 12, 12 PM $ 0.037
-0.53%
$ 36.98 million $ 3.2 million
Aug 12, 11 AM $ 0.0372
+0.60%
$ 37.17 million $ 3.17 million
Aug 12, 10 AM $ 0.037
+0.21%
$ 36.95 million $ 3.17 million
Aug 12, 9 AM $ 0.0369
+0.18%
$ 36.87 million $ 3.12 million
Aug 12, 8 AM $ 0.0368
-2.87%
$ 36.81 million $ 3.1 million
Aug 12, 7 AM $ 0.0379
+2.98%
$ 37.89 million $ 2.99 million
Aug 12, 6 AM $ 0.0368
-1.10%
$ 36.8 million $ 2.82 million
Aug 12, 5 AM $ 0.0372
+0.12%
$ 37.21 million $ 2.2 million
Aug 12, 4 AM $ 0.0372
+1.33%
$ 37.16 million $ 2.07 million
Aug 12, 3 AM $ 0.0367
+0.05%
$ 36.67 million $ 1.89 million
Aug 12, 2 AM $ 0.0367
+0.24%
$ 36.66 million $ 1.88 million
Aug 12, 1 AM $ 0.0366
-0.12%
$ 36.57 million $ 1.86 million
Aug 12, 12 AM $ 0.0366
+0.16%
$ 36.61 million $ 1.8 million
Aug 11, 11 PM $ 0.0366
+0.06%
$ 36.55 million $ 1.75 million
Aug 11, 10 PM $ 0.0365
+0.32%
$ 36.53 million $ 1.76 million
Aug 11, 9 PM $ 0.0364
+0.22%
$ 36.41 million $ 1.78 million
Aug 11, 8 PM $ 0.0363
+0.33%
$ 36.33 million $ 1.78 million
Aug 11, 7 PM $ 0.0362
-0.08%
$ 36.21 million $ 1.75 million
Aug 11, 6 PM $ 0.0362
+0.21%
$ 36.24 million $ 1.71 million
Aug 11, 5 PM $ 0.0362
+0.43%
$ 36.16 million $ 1.72 million
Aug 11, 4 PM $ 0.036
-0.29%
$ 36.01 million $ 1.69 million
Aug 11, 3 PM $ 0.0361
-1.85%
$ 36.11 million $ 1.66 million
Aug 11, 2 PM $ 0.0368
-0.76%
$ 36.8 million $ 1.62 million
Aug 11, 1 PM $ 0.0371
-0.40%
$ 37.08 million $ 1.57 million
Aug 11, 12 PM $ 0.0372
-0.40%
$ 37.23 million $ 1.53 million
Aug 11, 11 AM $ 0.0374
+0.06%
$ 37.38 million $ 1.48 million
Aug 11, 10 AM $ 0.0374
-0.20%
$ 37.35 million $ 1.38 million
Aug 11, 9 AM $ 0.0374
-0.16%
$ 37.43 million $ 1.45 million
Aug 11, 8 AM $ 0.0375
+0.33%
$ 37.49 million $ 1.41 million
Aug 11, 7 AM $ 0.0374
-0.31%
$ 37.37 million $ 1.39 million
Aug 11, 6 AM $ 0.0375
-0.28%
$ 37.48 million $ 1.38 million