Ontology Historical Data

ONT Page 26
Download
Date Close Price change Market cap Trading volume
Jun 25, 7 AM $ 0.0436
+0.21%
$ 43.62 million $ 10.2 million
Jun 25, 6 AM $ 0.0435
-0.26%
$ 43.52 million $ 10.3 million
Jun 25, 5 AM $ 0.0436
+0.27%
$ 43.64 million $ 10.31 million
Jun 25, 4 AM $ 0.0435
+0.79%
$ 43.52 million $ 10.25 million
Jun 25, 3 AM $ 0.0432
-0.17%
$ 43.18 million $ 10.62 million
Jun 25, 2 AM $ 0.0433
-0.43%
$ 43.26 million $ 10.71 million
Jun 25, 1 AM $ 0.0434
+0.48%
$ 43.44 million $ 10.73 million
Jun 25, 12 AM $ 0.0432
-2.15%
$ 43.23 million $ 10.52 million
Jun 24, 11 PM $ 0.0442
+1.49%
$ 44.18 million $ 8.57 million
Jun 24, 10 PM $ 0.0435
-0.16%
$ 43.54 million $ 8.5 million
Jun 24, 9 PM $ 0.0436
+0.73%
$ 43.61 million $ 8.47 million
Jun 24, 8 PM $ 0.0433
+1.87%
$ 43.29 million $ 8.28 million
Jun 24, 7 PM $ 0.0425
+0.51%
$ 42.49 million $ 8.11 million
Jun 24, 6 PM $ 0.0423
+1.01%
$ 42.28 million $ 8.08 million
Jun 24, 5 PM $ 0.0419
-0.68%
$ 41.86 million $ 8.01 million
Jun 24, 4 PM $ 0.0421
-1.85%
$ 42.15 million $ 7.93 million
Jun 24, 3 PM $ 0.0429
-3.79%
$ 42.94 million $ 7.66 million
Jun 24, 2 PM $ 0.0446
+2.66%
$ 44.57 million $ 7.04 million
Jun 24, 1 PM $ 0.0434
-2.13%
$ 43.37 million $ 6.09 million
Jun 24, 12 PM $ 0.0443
+0.63%
$ 44.33 million $ 5.32 million
Jun 24, 11 AM $ 0.0441
+0.54%
$ 44.06 million $ 5.08 million
Jun 24, 10 AM $ 0.0438
-0.67%
$ 43.82 million $ 4.99 million
Jun 24, 9 AM $ 0.0441
-0.23%
$ 44.11 million $ 5.24 million
Jun 24, 8 AM $ 0.0442
-0.05%
$ 44.21 million $ 5.44 million
Jun 24, 7 AM $ 0.0442
+0.12%
$ 44.23 million $ 5.6 million
Jun 24, 6 AM $ 0.0442
-0.19%
$ 44.18 million $ 5.61 million
Jun 24, 5 AM $ 0.0443
+0.86%
$ 44.27 million $ 5.9 million
Jun 24, 4 AM $ 0.0439
+0.58%
$ 43.89 million $ 5.94 million
Jun 24, 3 AM $ 0.0436
+0.33%
$ 43.63 million $ 5.46 million
Jun 24, 2 AM $ 0.0435
+0.15%
$ 43.49 million $ 5.39 million
Jun 24, 1 AM $ 0.0434
-0.45%
$ 43.43 million $ 5.47 million
Jun 24, 12 AM $ 0.0436
+0.06%
$ 43.63 million $ 5.51 million
Jun 23, 11 PM $ 0.0436
-0.38%
$ 43.6 million $ 5.47 million
Jun 23, 10 PM $ 0.0438
-0.04%
$ 43.77 million $ 5.47 million
Jun 23, 9 PM $ 0.0438
+0.29%
$ 43.78 million $ 5.5 million
Jun 23, 8 PM $ 0.0437
+0.00%
$ 43.66 million $ 5.51 million
Jun 23, 7 PM $ 0.0437
+0.25%
$ 43.66 million $ 5.48 million
Jun 23, 6 PM $ 0.0435
-0.13%
$ 43.55 million $ 5.48 million
Jun 23, 5 PM $ 0.0436
-0.01%
$ 43.6 million $ 5.42 million
Jun 23, 4 PM $ 0.0436
-0.09%
$ 43.61 million $ 5.38 million
Jun 23, 3 PM $ 0.0436
-0.04%
$ 43.65 million $ 5.33 million
Jun 23, 2 PM $ 0.0437
-0.77%
$ 43.67 million $ 5.4 million
Jun 23, 1 PM $ 0.044
+0.77%
$ 44.01 million $ 5.48 million
Jun 23, 12 PM $ 0.0437
-0.40%
$ 43.67 million $ 5.43 million
Jun 23, 11 AM $ 0.0438
+0.34%
$ 43.85 million $ 5.54 million
Jun 23, 10 AM $ 0.0437
+0.10%
$ 43.7 million $ 5.59 million
Jun 23, 9 AM $ 0.0437
+0.84%
$ 43.65 million $ 5.43 million
Jun 23, 8 AM $ 0.0432
-1.91%
$ 43.18 million $ 5.38 million
Jun 23, 7 AM $ 0.044
-0.25%
$ 44.02 million $ 5.28 million
Jun 23, 6 AM $ 0.0441
-1.84%
$ 44.13 million $ 5.36 million