Ontology Historical Data

ONT Page 24
Download
Date Close Price change Market cap Trading volume
Jun 29, 9 AM $ 0.0432
+0.29%
$ 43.24 million $ 6.02 million
Jun 29, 8 AM $ 0.0431
-0.28%
$ 43.11 million $ 6.02 million
Jun 29, 7 AM $ 0.0432
+0.36%
$ 43.23 million $ 5.79 million
Jun 29, 6 AM $ 0.0431
-0.62%
$ 43.08 million $ 5.63 million
Jun 29, 5 AM $ 0.0433
+0.49%
$ 43.35 million $ 5.53 million
Jun 29, 4 AM $ 0.0431
-0.36%
$ 43.13 million $ 4.85 million
Jun 29, 3 AM $ 0.0433
+0.86%
$ 43.29 million $ 4.74 million
Jun 29, 2 AM $ 0.0429
+1.02%
$ 42.92 million $ 4.74 million
Jun 29, 1 AM $ 0.0425
+0.55%
$ 42.49 million $ 4.72 million
Jun 29, 12 AM $ 0.0423
-0.18%
$ 42.25 million $ 4.84 million
Jun 28, 11 PM $ 0.0423
+0.93%
$ 42.33 million $ 4.8 million
Jun 28, 10 PM $ 0.0419
-0.27%
$ 41.94 million $ 4.78 million
Jun 28, 9 PM $ 0.0421
-0.80%
$ 42.05 million $ 4.75 million
Jun 28, 8 PM $ 0.0424
+0.10%
$ 42.39 million $ 4.77 million
Jun 28, 7 PM $ 0.0424
+0.18%
$ 42.35 million $ 4.72 million
Jun 28, 6 PM $ 0.0423
-0.61%
$ 42.28 million $ 4.74 million
Jun 28, 5 PM $ 0.0425
-0.02%
$ 42.53 million $ 4.74 million
Jun 28, 4 PM $ 0.0425
-0.47%
$ 42.54 million $ 4.75 million
Jun 28, 3 PM $ 0.0426
-0.39%
$ 42.59 million $ 4.67 million
Jun 28, 2 PM $ 0.0428
+0.82%
$ 42.75 million $ 4.58 million
Jun 28, 1 PM $ 0.0424
-0.90%
$ 42.4 million $ 4.47 million
Jun 28, 12 PM $ 0.0428
+0.50%
$ 42.79 million $ 4.29 million
Jun 28, 11 AM $ 0.0426
+0.67%
$ 42.58 million $ 4.08 million
Jun 28, 10 AM $ 0.0423
-0.30%
$ 42.29 million $ 4.07 million
Jun 28, 9 AM $ 0.0424
-0.14%
$ 42.42 million $ 3.99 million
Jun 28, 8 AM $ 0.0425
+0.10%
$ 42.48 million $ 4 million
Jun 28, 7 AM $ 0.0424
+0.44%
$ 42.43 million $ 4.11 million
Jun 28, 6 AM $ 0.0422
-0.34%
$ 42.25 million $ 4.13 million
Jun 28, 5 AM $ 0.0424
-0.35%
$ 42.39 million $ 4.11 million
Jun 28, 4 AM $ 0.0425
+0.03%
$ 42.54 million $ 4.1 million
Jun 28, 3 AM $ 0.0425
+0.38%
$ 42.53 million $ 4.19 million
Jun 28, 2 AM $ 0.0424
-0.22%
$ 42.36 million $ 4.32 million
Jun 28, 1 AM $ 0.0425
+0.29%
$ 42.46 million $ 4.24 million
Jun 28, 12 AM $ 0.0423
+0.35%
$ 42.33 million $ 4.1 million
Jun 27, 11 PM $ 0.0422
-0.03%
$ 42.19 million $ 4.17 million
Jun 27, 10 PM $ 0.0422
+0.01%
$ 42.2 million $ 4.19 million
Jun 27, 9 PM $ 0.0422
-0.28%
$ 42.19 million $ 4.18 million
Jun 27, 8 PM $ 0.0423
-0.06%
$ 42.31 million $ 4.21 million
Jun 27, 7 PM $ 0.0423
-0.44%
$ 42.34 million $ 4.42 million
Jun 27, 6 PM $ 0.0425
+0.11%
$ 42.52 million $ 4.48 million
Jun 27, 5 PM $ 0.0425
-0.73%
$ 42.48 million $ 4.46 million
Jun 27, 4 PM $ 0.0428
-0.23%
$ 42.79 million $ 4.48 million
Jun 27, 3 PM $ 0.0429
+0.46%
$ 42.89 million $ 4.66 million
Jun 27, 2 PM $ 0.0427
+0.20%
$ 42.69 million $ 4.77 million
Jun 27, 1 PM $ 0.0426
+0.02%
$ 42.61 million $ 4.95 million
Jun 27, 12 PM $ 0.0426
-0.18%
$ 42.6 million $ 5.03 million
Jun 27, 11 AM $ 0.0427
-0.19%
$ 42.68 million $ 5.04 million
Jun 27, 10 AM $ 0.0428
+0.15%
$ 42.76 million $ 5.05 million
Jun 27, 9 AM $ 0.0427
-0.33%
$ 42.7 million $ 5.05 million
Jun 27, 8 AM $ 0.0428
+0.26%
$ 42.84 million $ 5.07 million