Ontology Historical Data

ONT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 27, 8 AM $ 0.0428
+0.26%
$ 42.84 million $ 5.07 million
Jun 27, 7 AM $ 0.0427
-0.41%
$ 42.73 million $ 4.99 million
Jun 27, 6 AM $ 0.0429
-0.25%
$ 42.91 million $ 4.98 million
Jun 27, 5 AM $ 0.043
+0.64%
$ 43.01 million $ 4.92 million
Jun 27, 4 AM $ 0.0427
-0.27%
$ 42.74 million $ 4.79 million
Jun 27, 3 AM $ 0.0429
+0.54%
$ 42.86 million $ 4.63 million
Jun 27, 2 AM $ 0.0426
+0.57%
$ 42.62 million $ 4.48 million
Jun 27, 1 AM $ 0.0424
-0.56%
$ 42.38 million $ 4.5 million
Jun 27, 12 AM $ 0.0426
-0.01%
$ 42.62 million $ 4.5 million
Jun 26, 11 PM $ 0.0426
+0.00%
$ 42.62 million $ 4.39 million
Jun 26, 10 PM $ 0.0426
+0.22%
$ 42.62 million $ 4.34 million
Jun 26, 9 PM $ 0.0425
-0.02%
$ 42.53 million $ 4.31 million
Jun 26, 8 PM $ 0.0425
-0.28%
$ 42.54 million $ 4.3 million
Jun 26, 7 PM $ 0.0427
+0.24%
$ 42.7 million $ 4.11 million
Jun 26, 6 PM $ 0.0426
-0.78%
$ 42.6 million $ 4.04 million
Jun 26, 5 PM $ 0.0429
+0.00%
$ 42.93 million $ 4.03 million
Jun 26, 4 PM $ 0.0429
+0.40%
$ 42.93 million $ 3.97 million
Jun 26, 3 PM $ 0.0428
+1.00%
$ 42.76 million $ 3.8 million
Jun 26, 2 PM $ 0.0423
-0.39%
$ 42.34 million $ 3.96 million
Jun 26, 1 PM $ 0.0425
+1.58%
$ 42.5 million $ 4.16 million
Jun 26, 12 PM $ 0.0418
-0.33%
$ 41.84 million $ 4.35 million
Jun 26, 11 AM $ 0.042
-0.04%
$ 41.98 million $ 4.47 million
Jun 26, 10 AM $ 0.042
-0.44%
$ 42 million $ 4.51 million
Jun 26, 9 AM $ 0.0422
-0.75%
$ 42.18 million $ 4.49 million
Jun 26, 8 AM $ 0.0425
-0.52%
$ 42.5 million $ 4.43 million
Jun 26, 7 AM $ 0.0427
+0.15%
$ 42.73 million $ 4.38 million
Jun 26, 6 AM $ 0.0427
+1.34%
$ 42.67 million $ 4.35 million
Jun 26, 5 AM $ 0.0421
+0.61%
$ 42.1 million $ 4.29 million
Jun 26, 4 AM $ 0.042
+0.13%
$ 41.98 million $ 4.43 million
Jun 26, 3 AM $ 0.0419
+2.12%
$ 41.93 million $ 4.43 million
Jun 26, 2 AM $ 0.0411
-2.00%
$ 41.06 million $ 4.32 million
Jun 26, 1 AM $ 0.0419
-0.66%
$ 41.89 million $ 4.3 million
Jun 26, 12 AM $ 0.0422
-0.23%
$ 42.17 million $ 4.54 million
Jun 25, 11 PM $ 0.0423
+0.01%
$ 42.27 million $ 6.58 million
Jun 25, 10 PM $ 0.0423
-0.44%
$ 42.26 million $ 6.59 million
Jun 25, 9 PM $ 0.0424
+1.72%
$ 42.45 million $ 6.63 million
Jun 25, 8 PM $ 0.0417
+0.09%
$ 41.73 million $ 6.76 million
Jun 25, 7 PM $ 0.0417
-0.63%
$ 41.7 million $ 6.83 million
Jun 25, 6 PM $ 0.042
-0.93%
$ 41.96 million $ 6.91 million
Jun 25, 5 PM $ 0.0424
+1.15%
$ 42.35 million $ 7 million
Jun 25, 4 PM $ 0.0419
-0.74%
$ 41.87 million $ 7.1 million
Jun 25, 3 PM $ 0.0422
+0.39%
$ 42.18 million $ 7.49 million
Jun 25, 2 PM $ 0.042
+2.78%
$ 42.02 million $ 8.28 million
Jun 25, 1 PM $ 0.0409
-5.26%
$ 40.87 million $ 8.93 million
Jun 25, 12 PM $ 0.0431
-0.21%
$ 43.14 million $ 9.6 million
Jun 25, 11 AM $ 0.0432
-0.09%
$ 43.23 million $ 9.77 million
Jun 25, 10 AM $ 0.0433
-0.69%
$ 43.27 million $ 9.91 million
Jun 25, 9 AM $ 0.0436
+0.06%
$ 43.57 million $ 9.99 million
Jun 25, 8 AM $ 0.0435
-0.16%
$ 43.55 million $ 10.03 million
Jun 25, 7 AM $ 0.0436
+0.21%
$ 43.62 million $ 10.2 million