Ontology Historical Data

ONT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 23, 6 AM $ 0.0441
-1.84%
$ 44.13 million $ 5.36 million
Jun 23, 5 AM $ 0.045
-0.12%
$ 44.95 million $ 5.25 million
Jun 23, 4 AM $ 0.045
-0.74%
$ 45.01 million $ 5.23 million
Jun 23, 3 AM $ 0.0453
+0.24%
$ 45.34 million $ 5.32 million
Jun 23, 2 AM $ 0.0452
+0.39%
$ 45.23 million $ 5.49 million
Jun 23, 1 AM $ 0.0451
-0.05%
$ 45.06 million $ 5.44 million
Jun 23, 12 AM $ 0.0451
+0.02%
$ 45.08 million $ 5.52 million
Jun 22, 11 PM $ 0.0451
+0.01%
$ 45.07 million $ 5.69 million
Jun 22, 10 PM $ 0.0451
-0.69%
$ 45.06 million $ 5.7 million
Jun 22, 9 PM $ 0.0454
-0.27%
$ 45.38 million $ 5.73 million
Jun 22, 8 PM $ 0.0455
-0.05%
$ 45.5 million $ 5.92 million
Jun 22, 7 PM $ 0.0455
-0.06%
$ 45.52 million $ 6.06 million
Jun 22, 6 PM $ 0.0455
-0.74%
$ 45.55 million $ 6.11 million
Jun 22, 5 PM $ 0.0459
-0.55%
$ 45.89 million $ 6.15 million
Jun 22, 4 PM $ 0.0461
+0.12%
$ 46.14 million $ 6.32 million
Jun 22, 3 PM $ 0.0461
-0.14%
$ 46.09 million $ 6.35 million
Jun 22, 2 PM $ 0.0462
-0.67%
$ 46.15 million $ 6.34 million
Jun 22, 1 PM $ 0.0465
+0.08%
$ 46.46 million $ 6.15 million
Jun 22, 12 PM $ 0.0464
+0.65%
$ 46.43 million $ 6.09 million
Jun 22, 11 AM $ 0.0461
+1.03%
$ 46.12 million $ 5.96 million
Jun 22, 10 AM $ 0.0457
-0.01%
$ 45.65 million $ 5.82 million
Jun 22, 9 AM $ 0.0457
-0.24%
$ 45.66 million $ 5.74 million
Jun 22, 8 AM $ 0.0458
-0.17%
$ 45.77 million $ 5.6 million
Jun 22, 7 AM $ 0.0458
+0.16%
$ 45.85 million $ 5.44 million
Jun 22, 6 AM $ 0.0458
-0.43%
$ 45.78 million $ 5.23 million
Jun 22, 5 AM $ 0.046
-0.05%
$ 45.97 million $ 5.05 million
Jun 22, 4 AM $ 0.046
+0.09%
$ 45.99 million $ 4.96 million
Jun 22, 3 AM $ 0.046
-0.53%
$ 45.95 million $ 4.89 million
Jun 22, 2 AM $ 0.0462
-0.56%
$ 46.2 million $ 4.74 million
Jun 22, 1 AM $ 0.0465
+0.47%
$ 46.45 million $ 4.74 million
Jun 22, 12 AM $ 0.0462
+0.97%
$ 46.24 million $ 4.62 million
Jun 21, 11 PM $ 0.0458
-0.76%
$ 45.79 million $ 4.5 million
Jun 21, 10 PM $ 0.0461
+0.20%
$ 46.14 million $ 4.53 million
Jun 21, 9 PM $ 0.046
-0.17%
$ 46.05 million $ 4.52 million
Jun 21, 8 PM $ 0.0461
-0.82%
$ 46.13 million $ 4.36 million
Jun 21, 7 PM $ 0.0465
-0.07%
$ 46.51 million $ 4.25 million
Jun 21, 6 PM $ 0.0465
+0.23%
$ 46.54 million $ 4.18 million
Jun 21, 5 PM $ 0.0464
+0.18%
$ 46.43 million $ 4.2 million
Jun 21, 4 PM $ 0.0463
+0.07%
$ 46.35 million $ 4.1 million
Jun 21, 3 PM $ 0.0463
+0.11%
$ 46.31 million $ 4.07 million
Jun 21, 2 PM $ 0.0463
+0.04%
$ 46.26 million $ 4.17 million
Jun 21, 1 PM $ 0.0462
-0.07%
$ 46.24 million $ 4.31 million
Jun 21, 12 PM $ 0.0463
+0.64%
$ 46.27 million $ 4.34 million
Jun 21, 11 AM $ 0.046
-0.49%
$ 45.98 million $ 4.35 million
Jun 21, 10 AM $ 0.0462
-0.10%
$ 46.21 million $ 4.36 million
Jun 21, 9 AM $ 0.0463
+0.04%
$ 46.25 million $ 4.41 million
Jun 21, 8 AM $ 0.0462
+0.02%
$ 46.24 million $ 4.41 million
Jun 21, 7 AM $ 0.0462
+0.12%
$ 46.23 million $ 4.36 million
Jun 21, 6 AM $ 0.0462
+0.32%
$ 46.17 million $ 4.39 million
Jun 21, 5 AM $ 0.046
-0.11%
$ 46.03 million $ 4.48 million