Ontology Historical Data

ONT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 5, 12 PM $ 0.0451
+0.36%
$ 45.13 million $ 10.89 million
Jul 5, 11 AM $ 0.045
+0.06%
$ 44.97 million $ 10.88 million
Jul 5, 10 AM $ 0.0449
+0.25%
$ 44.94 million $ 11.02 million
Jul 5, 9 AM $ 0.0448
-0.92%
$ 44.83 million $ 11.03 million
Jul 5, 8 AM $ 0.0452
-0.10%
$ 45.25 million $ 11.03 million
Jul 5, 7 AM $ 0.0453
+0.58%
$ 45.29 million $ 11.06 million
Jul 5, 6 AM $ 0.045
-0.02%
$ 45.03 million $ 11.05 million
Jul 5, 5 AM $ 0.045
-0.17%
$ 45.04 million $ 11 million
Jul 5, 4 AM $ 0.0451
-0.10%
$ 45.12 million $ 11.02 million
Jul 5, 3 AM $ 0.0452
+0.35%
$ 45.16 million $ 10.97 million
Jul 5, 2 AM $ 0.045
-1.17%
$ 45.01 million $ 10.82 million
Jul 5, 1 AM $ 0.0455
-2.77%
$ 45.54 million $ 10.65 million
Jul 5, 12 AM $ 0.0468
+1.84%
$ 46.84 million $ 10.26 million
Jul 4, 11 PM $ 0.046
+0.05%
$ 45.99 million $ 8.21 million
Jul 4, 10 PM $ 0.046
-2.03%
$ 45.97 million $ 8.16 million
Jul 4, 9 PM $ 0.0469
+2.01%
$ 46.91 million $ 7.9 million
Jul 4, 8 PM $ 0.046
+0.03%
$ 45.99 million $ 7.22 million
Jul 4, 7 PM $ 0.046
-0.24%
$ 45.97 million $ 7.2 million
Jul 4, 6 PM $ 0.0461
-0.05%
$ 46.08 million $ 7.2 million
Jul 4, 5 PM $ 0.0461
+0.69%
$ 46.1 million $ 7.17 million
Jul 4, 4 PM $ 0.0458
+0.11%
$ 45.79 million $ 7.21 million
Jul 4, 3 PM $ 0.0457
+1.20%
$ 45.74 million $ 7.03 million
Jul 4, 2 PM $ 0.0452
-0.42%
$ 45.2 million $ 6.86 million
Jul 4, 1 PM $ 0.0454
+1.36%
$ 45.39 million $ 6.59 million
Jul 4, 12 PM $ 0.0448
+0.70%
$ 44.78 million $ 5.26 million
Jul 4, 11 AM $ 0.0445
+0.42%
$ 44.47 million $ 5.19 million
Jul 4, 10 AM $ 0.0443
-0.01%
$ 44.28 million $ 5.02 million
Jul 4, 9 AM $ 0.0443
-0.19%
$ 44.29 million $ 4.95 million
Jul 4, 8 AM $ 0.0444
+0.12%
$ 44.37 million $ 4.91 million
Jul 4, 7 AM $ 0.0443
+0.04%
$ 44.32 million $ 4.85 million
Jul 4, 6 AM $ 0.0443
+0.25%
$ 44.3 million $ 4.82 million
Jul 4, 5 AM $ 0.0442
-0.26%
$ 44.19 million $ 4.89 million
Jul 4, 4 AM $ 0.0443
-0.19%
$ 44.31 million $ 4.89 million
Jul 4, 3 AM $ 0.0444
+0.21%
$ 44.39 million $ 4.91 million
Jul 4, 2 AM $ 0.0443
-0.04%
$ 44.3 million $ 4.9 million
Jul 4, 1 AM $ 0.0443
-0.85%
$ 44.32 million $ 4.85 million
Jul 4, 12 AM $ 0.0447
-0.03%
$ 44.7 million $ 4.57 million
Jul 3, 11 PM $ 0.0447
+0.00%
$ 44.71 million $ 4.5 million
Jul 3, 10 PM $ 0.0447
-0.20%
$ 44.71 million $ 4.47 million
Jul 3, 9 PM $ 0.0448
+0.03%
$ 44.8 million $ 4.59 million
Jul 3, 8 PM $ 0.0448
+0.84%
$ 44.79 million $ 4.55 million
Jul 3, 7 PM $ 0.0444
+0.22%
$ 44.42 million $ 4.41 million
Jul 3, 6 PM $ 0.0443
-0.18%
$ 44.32 million $ 4.35 million
Jul 3, 5 PM $ 0.0444
+0.25%
$ 44.4 million $ 4.3 million
Jul 3, 4 PM $ 0.0443
+0.10%
$ 44.29 million $ 4.19 million
Jul 3, 3 PM $ 0.0442
+0.34%
$ 44.25 million $ 4.21 million
Jul 3, 2 PM $ 0.0441
+0.01%
$ 44.1 million $ 4.2 million
Jul 3, 1 PM $ 0.0441
+0.16%
$ 44.09 million $ 4.3 million
Jul 3, 12 PM $ 0.044
+0.05%
$ 44.02 million $ 4.42 million
Jul 3, 11 AM $ 0.044
+0.16%
$ 44 million $ 4.46 million