Ontology Historical Data

ONT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 1, 10 AM $ 0.041
-0.38%
$ 41.01 million $ 5.81 million
Jul 1, 9 AM $ 0.0412
+0.24%
$ 41.16 million $ 5.9 million
Jul 1, 8 AM $ 0.0411
+0.54%
$ 41.06 million $ 5.97 million
Jul 1, 7 AM $ 0.0408
-0.06%
$ 40.84 million $ 6.19 million
Jul 1, 6 AM $ 0.0409
-0.95%
$ 40.86 million $ 6.53 million
Jul 1, 5 AM $ 0.0413
-0.47%
$ 41.26 million $ 6.65 million
Jul 1, 4 AM $ 0.0415
-0.22%
$ 41.45 million $ 6.91 million
Jul 1, 3 AM $ 0.0415
+0.53%
$ 41.54 million $ 7.7 million
Jul 1, 2 AM $ 0.0413
-0.53%
$ 41.32 million $ 8.49 million
Jul 1, 1 AM $ 0.0415
-1.63%
$ 41.54 million $ 10.01 million
Jul 1, 12 AM $ 0.0422
+0.27%
$ 42.23 million $ 11.63 million
Jun 30, 11 PM $ 0.0421
-0.23%
$ 42.12 million $ 12.33 million
Jun 30, 10 PM $ 0.0422
-0.30%
$ 42.22 million $ 12.3 million
Jun 30, 9 PM $ 0.0423
-0.16%
$ 42.34 million $ 12.28 million
Jun 30, 8 PM $ 0.0424
+0.22%
$ 42.41 million $ 12.24 million
Jun 30, 7 PM $ 0.0423
-0.19%
$ 42.31 million $ 12.21 million
Jun 30, 6 PM $ 0.0424
+0.42%
$ 42.39 million $ 12.21 million
Jun 30, 5 PM $ 0.0422
-0.50%
$ 42.22 million $ 12.19 million
Jun 30, 4 PM $ 0.0424
+0.00%
$ 42.43 million $ 12.41 million
Jun 30, 3 PM $ 0.0424
+0.00%
$ 42.43 million $ 12.35 million
Jun 30, 2 PM $ 0.0424
+0.32%
$ 42.43 million $ 12.69 million
Jun 30, 1 PM $ 0.0423
+0.79%
$ 42.3 million $ 12.63 million
Jun 30, 12 PM $ 0.042
-1.08%
$ 41.97 million $ 12.47 million
Jun 30, 11 AM $ 0.0424
-1.47%
$ 42.43 million $ 12.53 million
Jun 30, 10 AM $ 0.0431
+0.25%
$ 43.06 million $ 12.23 million
Jun 30, 9 AM $ 0.043
-0.59%
$ 42.96 million $ 12.06 million
Jun 30, 8 AM $ 0.0432
-1.93%
$ 43.21 million $ 11.95 million
Jun 30, 7 AM $ 0.0441
-0.65%
$ 44.06 million $ 11.93 million
Jun 30, 6 AM $ 0.0443
+0.47%
$ 44.35 million $ 11.76 million
Jun 30, 5 AM $ 0.0441
-0.78%
$ 44.14 million $ 11.8 million
Jun 30, 4 AM $ 0.0445
+0.79%
$ 44.49 million $ 12.27 million
Jun 30, 3 AM $ 0.0441
-2.55%
$ 44.14 million $ 11.58 million
Jun 30, 2 AM $ 0.0453
+1.49%
$ 45.3 million $ 10.74 million
Jun 30, 1 AM $ 0.0446
+1.58%
$ 44.63 million $ 8.9 million
Jun 30, 12 AM $ 0.0439
+2.29%
$ 43.94 million $ 6.85 million
Jun 29, 11 PM $ 0.0429
-0.29%
$ 42.94 million $ 5.68 million
Jun 29, 10 PM $ 0.0431
-0.07%
$ 43.07 million $ 5.71 million
Jun 29, 9 PM $ 0.0431
+0.17%
$ 43.1 million $ 5.81 million
Jun 29, 8 PM $ 0.043
-0.25%
$ 43.02 million $ 5.81 million
Jun 29, 7 PM $ 0.0431
-0.25%
$ 43.13 million $ 5.83 million
Jun 29, 6 PM $ 0.0432
-0.42%
$ 43.24 million $ 5.83 million
Jun 29, 5 PM $ 0.0434
+0.70%
$ 43.42 million $ 5.89 million
Jun 29, 4 PM $ 0.0431
+0.21%
$ 43.12 million $ 5.68 million
Jun 29, 3 PM $ 0.043
+0.30%
$ 43.03 million $ 5.79 million
Jun 29, 2 PM $ 0.0429
+0.19%
$ 42.9 million $ 5.97 million
Jun 29, 1 PM $ 0.0428
-1.03%
$ 42.82 million $ 5.86 million
Jun 29, 12 PM $ 0.0433
+0.58%
$ 43.26 million $ 5.94 million
Jun 29, 11 AM $ 0.043
-0.74%
$ 43.01 million $ 5.98 million
Jun 29, 10 AM $ 0.0433
+0.22%
$ 43.33 million $ 5.95 million
Jun 29, 9 AM $ 0.0432
+0.29%
$ 43.24 million $ 6.02 million