Ontology Historical Data

ONT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 21, 5 AM $ 0.046
-0.11%
$ 46.03 million $ 4.48 million
Jun 21, 4 AM $ 0.0461
-0.31%
$ 46.08 million $ 4.58 million
Jun 21, 3 AM $ 0.0462
+0.15%
$ 46.22 million $ 4.55 million
Jun 21, 2 AM $ 0.0462
-0.26%
$ 46.15 million $ 4.59 million
Jun 21, 1 AM $ 0.0463
-0.07%
$ 46.27 million $ 4.58 million
Jun 21, 12 AM $ 0.0463
+0.14%
$ 46.3 million $ 4.68 million
Jun 20, 11 PM $ 0.0462
+0.09%
$ 46.24 million $ 4.59 million
Jun 20, 10 PM $ 0.0462
+0.71%
$ 46.24 million $ 4.56 million
Jun 20, 9 PM $ 0.0459
+0.37%
$ 45.91 million $ 4.51 million
Jun 20, 8 PM $ 0.0457
-0.09%
$ 45.74 million $ 4.47 million
Jun 20, 7 PM $ 0.0458
+0.16%
$ 45.79 million $ 4.5 million
Jun 20, 6 PM $ 0.0457
-0.05%
$ 45.71 million $ 4.62 million
Jun 20, 5 PM $ 0.0457
-0.18%
$ 45.74 million $ 4.56 million
Jun 20, 4 PM $ 0.0458
-0.18%
$ 45.82 million $ 4.61 million
Jun 20, 3 PM $ 0.0459
+0.44%
$ 45.9 million $ 4.66 million
Jun 20, 2 PM $ 0.0457
+0.51%
$ 45.7 million $ 4.7 million
Jun 20, 1 PM $ 0.0454
-0.46%
$ 45.43 million $ 4.55 million
Jun 20, 12 PM $ 0.0456
-0.15%
$ 45.64 million $ 4.65 million
Jun 20, 11 AM $ 0.0457
+0.31%
$ 45.7 million $ 4.69 million
Jun 20, 10 AM $ 0.0456
-0.62%
$ 45.56 million $ 4.8 million
Jun 20, 9 AM $ 0.0458
+0.30%
$ 45.85 million $ 4.85 million
Jun 20, 8 AM $ 0.0457
-0.25%
$ 45.71 million $ 4.9 million
Jun 20, 7 AM $ 0.0458
-0.12%
$ 45.82 million $ 4.96 million
Jun 20, 6 AM $ 0.0459
+0.59%
$ 45.88 million $ 4.99 million
Jun 20, 5 AM $ 0.0456
+0.34%
$ 45.61 million $ 4.93 million
Jun 20, 4 AM $ 0.0455
-0.03%
$ 45.46 million $ 4.91 million
Jun 20, 3 AM $ 0.0455
+0.17%
$ 45.48 million $ 5.07 million
Jun 20, 2 AM $ 0.0454
-0.02%
$ 45.4 million $ 5.26 million
Jun 20, 1 AM $ 0.0454
-0.70%
$ 45.41 million $ 5.28 million
Jun 20, 12 AM $ 0.0457
-0.39%
$ 45.73 million $ 5.22 million
Jun 19, 11 PM $ 0.0459
+0.44%
$ 45.91 million $ 5.33 million
Jun 19, 10 PM $ 0.0457
+0.19%
$ 45.71 million $ 5.4 million
Jun 19, 9 PM $ 0.0456
-0.40%
$ 45.62 million $ 5.42 million
Jun 19, 8 PM $ 0.0458
+0.43%
$ 45.81 million $ 5.46 million
Jun 19, 7 PM $ 0.0456
-0.63%
$ 45.61 million $ 5.44 million
Jun 19, 6 PM $ 0.0459
-0.04%
$ 45.9 million $ 5.36 million
Jun 19, 5 PM $ 0.0459
+0.01%
$ 45.92 million $ 5.39 million
Jun 19, 4 PM $ 0.0459
+0.15%
$ 45.91 million $ 5.43 million
Jun 19, 3 PM $ 0.0458
+0.48%
$ 45.84 million $ 5.65 million
Jun 19, 2 PM $ 0.0456
-0.59%
$ 45.62 million $ 6.07 million
Jun 19, 1 PM $ 0.0459
+1.09%
$ 45.9 million $ 6.1 million
Jun 19, 12 PM $ 0.0454
-0.66%
$ 45.4 million $ 6.03 million
Jun 19, 11 AM $ 0.0457
+0.69%
$ 45.71 million $ 5.95 million
Jun 19, 10 AM $ 0.0454
+0.87%
$ 45.39 million $ 5.81 million
Jun 19, 9 AM $ 0.045
-0.17%
$ 45 million $ 5.85 million
Jun 19, 8 AM $ 0.0451
+0.38%
$ 45.08 million $ 5.79 million
Jun 19, 7 AM $ 0.0449
-0.42%
$ 44.91 million $ 5.86 million
Jun 19, 6 AM $ 0.0451
+0.36%
$ 45.1 million $ 5.85 million
Jun 19, 5 AM $ 0.0449
+0.30%
$ 44.94 million $ 5.86 million
Jun 19, 4 AM $ 0.0448
-1.24%
$ 44.8 million $ 5.89 million