Ontology Historical Data

ONT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 3, 11 AM $ 0.044
+0.16%
$ 44 million $ 4.46 million
Jul 3, 10 AM $ 0.0439
+0.12%
$ 43.93 million $ 4.5 million
Jul 3, 9 AM $ 0.0439
+0.50%
$ 43.88 million $ 4.54 million
Jul 3, 8 AM $ 0.0437
+0.35%
$ 43.66 million $ 4.62 million
Jul 3, 7 AM $ 0.0435
+0.07%
$ 43.51 million $ 4.61 million
Jul 3, 6 AM $ 0.0435
+0.01%
$ 43.48 million $ 4.69 million
Jul 3, 5 AM $ 0.0435
+0.33%
$ 43.48 million $ 4.68 million
Jul 3, 4 AM $ 0.0433
-0.09%
$ 43.33 million $ 4.63 million
Jul 3, 3 AM $ 0.0434
-0.12%
$ 43.38 million $ 4.63 million
Jul 3, 2 AM $ 0.0434
+0.03%
$ 43.43 million $ 4.7 million
Jul 3, 1 AM $ 0.0434
+0.86%
$ 43.42 million $ 4.67 million
Jul 3, 12 AM $ 0.043
-0.23%
$ 43.04 million $ 4.66 million
Jul 2, 11 PM $ 0.0431
-0.02%
$ 43.14 million $ 4.71 million
Jul 2, 10 PM $ 0.0432
+0.12%
$ 43.15 million $ 4.77 million
Jul 2, 9 PM $ 0.0431
-0.07%
$ 43.1 million $ 4.74 million
Jul 2, 8 PM $ 0.0431
-0.02%
$ 43.13 million $ 4.71 million
Jul 2, 7 PM $ 0.0431
-0.05%
$ 43.14 million $ 4.73 million
Jul 2, 6 PM $ 0.0432
-0.06%
$ 43.16 million $ 4.79 million
Jul 2, 5 PM $ 0.0432
-0.15%
$ 43.18 million $ 4.91 million
Jul 2, 4 PM $ 0.0432
-0.55%
$ 43.25 million $ 5 million
Jul 2, 3 PM $ 0.0435
+0.20%
$ 43.49 million $ 5.09 million
Jul 2, 2 PM $ 0.0434
-0.81%
$ 43.4 million $ 5.5 million
Jul 2, 1 PM $ 0.0438
+0.31%
$ 43.75 million $ 5.52 million
Jul 2, 12 PM $ 0.0436
+0.18%
$ 43.62 million $ 5.55 million
Jul 2, 11 AM $ 0.0435
-0.41%
$ 43.54 million $ 5.57 million
Jul 2, 10 AM $ 0.0437
+0.25%
$ 43.72 million $ 5.56 million
Jul 2, 9 AM $ 0.0436
+1.42%
$ 43.61 million $ 5.54 million
Jul 2, 8 AM $ 0.043
+0.39%
$ 43 million $ 5.41 million
Jul 2, 7 AM $ 0.0428
+0.07%
$ 42.83 million $ 5.42 million
Jul 2, 6 AM $ 0.0428
+0.12%
$ 42.8 million $ 5.34 million
Jul 2, 5 AM $ 0.0427
-0.62%
$ 42.75 million $ 5.28 million
Jul 2, 4 AM $ 0.043
-0.27%
$ 43.01 million $ 5.29 million
Jul 2, 3 AM $ 0.0431
+0.55%
$ 43.13 million $ 5.3 million
Jul 2, 2 AM $ 0.0429
+0.02%
$ 42.89 million $ 5.27 million
Jul 2, 1 AM $ 0.0429
+0.33%
$ 42.88 million $ 5.42 million
Jul 2, 12 AM $ 0.0427
+0.14%
$ 42.75 million $ 5.76 million
Jul 1, 11 PM $ 0.0427
-0.90%
$ 42.69 million $ 5.98 million
Jul 1, 10 PM $ 0.0431
-0.12%
$ 43.07 million $ 5.94 million
Jul 1, 9 PM $ 0.0431
+1.35%
$ 43.13 million $ 5.89 million
Jul 1, 8 PM $ 0.0426
+0.03%
$ 42.55 million $ 5.88 million
Jul 1, 7 PM $ 0.0425
-0.30%
$ 42.54 million $ 5.87 million
Jul 1, 6 PM $ 0.0427
-0.41%
$ 42.67 million $ 5.84 million
Jul 1, 5 PM $ 0.0428
+0.70%
$ 42.84 million $ 5.74 million
Jul 1, 4 PM $ 0.0425
-0.27%
$ 42.54 million $ 5.62 million
Jul 1, 3 PM $ 0.0426
+1.15%
$ 42.64 million $ 5.55 million
Jul 1, 2 PM $ 0.0422
+0.58%
$ 42.16 million $ 5.42 million
Jul 1, 1 PM $ 0.0419
+1.28%
$ 41.91 million $ 5.43 million
Jul 1, 12 PM $ 0.0414
+0.10%
$ 41.38 million $ 5.47 million
Jul 1, 11 AM $ 0.0413
+0.82%
$ 41.34 million $ 5.48 million
Jul 1, 10 AM $ 0.041
-0.38%
$ 41.01 million $ 5.81 million