Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Aug 11, 6 AM $ 0.0375
-0.28%
$ 37.48 million $ 1.38 million
Aug 11, 5 AM $ 0.0376
+0.09%
$ 37.59 million $ 1.36 million
Aug 11, 4 AM $ 0.0376
-0.38%
$ 37.56 million $ 1.36 million
Aug 11, 3 AM $ 0.0377
-0.22%
$ 37.7 million $ 1.36 million
Aug 11, 2 AM $ 0.0378
-0.04%
$ 37.78 million $ 1.38 million
Aug 11, 1 AM $ 0.0378
-0.08%
$ 37.8 million $ 1.41 million
Aug 11, 12 AM $ 0.0378
-0.10%
$ 37.83 million $ 1.47 million
Aug 10, 11 PM $ 0.0379
+0.28%
$ 37.87 million $ 1.57 million
Aug 10, 10 PM $ 0.0378
-0.03%
$ 37.76 million $ 1.57 million
Aug 10, 9 PM $ 0.0378
-0.37%
$ 37.77 million $ 1.57 million
Aug 10, 8 PM $ 0.0379
-0.10%
$ 37.91 million $ 1.59 million
Aug 10, 7 PM $ 0.0379
-0.19%
$ 37.95 million $ 1.63 million
Aug 10, 6 PM $ 0.038
-0.31%
$ 38.02 million $ 1.6 million
Aug 10, 5 PM $ 0.0381
+0.35%
$ 38.14 million $ 1.57 million
Aug 10, 4 PM $ 0.038
-0.09%
$ 38.01 million $ 1.58 million
Aug 10, 3 PM $ 0.038
-0.21%
$ 38.04 million $ 1.55 million
Aug 10, 2 PM $ 0.0381
-0.69%
$ 38.12 million $ 1.55 million
Aug 10, 1 PM $ 0.0384
-0.18%
$ 38.39 million $ 1.52 million
Aug 10, 12 PM $ 0.0385
-0.32%
$ 38.46 million $ 1.5 million
Aug 10, 11 AM $ 0.0386
+0.06%
$ 38.58 million $ 1.51 million
Aug 10, 10 AM $ 0.0386
+0.17%
$ 38.55 million $ 1.55 million
Aug 10, 9 AM $ 0.0385
+0.23%
$ 38.49 million $ 1.52 million
Aug 10, 8 AM $ 0.0384
+0.20%
$ 38.41 million $ 1.53 million
Aug 10, 7 AM $ 0.0383
+0.01%
$ 38.33 million $ 1.52 million
Aug 10, 6 AM $ 0.0383
+0.14%
$ 38.32 million $ 1.52 million
Aug 10, 5 AM $ 0.0383
+0.24%
$ 38.27 million $ 1.51 million
Aug 10, 4 AM $ 0.0382
-0.25%
$ 38.18 million $ 1.54 million
Aug 10, 3 AM $ 0.0383
-0.54%
$ 38.28 million $ 1.59 million
Aug 10, 2 AM $ 0.0385
-0.40%
$ 38.48 million $ 1.62 million
Aug 10, 1 AM $ 0.0386
-0.04%
$ 38.64 million $ 1.6 million
Aug 10, 12 AM $ 0.0387
+0.16%
$ 38.65 million $ 1.61 million
Aug 9, 11 PM $ 0.0386
-0.90%
$ 38.59 million $ 1.52 million
Aug 9, 10 PM $ 0.0389
-0.95%
$ 38.94 million $ 1.48 million
Aug 9, 9 PM $ 0.0393
+0.59%
$ 39.31 million $ 1.45 million
Aug 9, 8 PM $ 0.0391
+0.37%
$ 39.08 million $ 1.15 million
Aug 9, 7 PM $ 0.0389
+0.22%
$ 38.94 million $ 1.11 million
Aug 9, 6 PM $ 0.0389
-0.10%
$ 38.85 million $ 1.11 million
Aug 9, 5 PM $ 0.0389
-0.11%
$ 38.89 million $ 1.4 million
Aug 9, 4 PM $ 0.0389
+0.24%
$ 38.94 million $ 1.4 million
Aug 9, 3 PM $ 0.0388
+0.21%
$ 38.84 million $ 1.4 million
Aug 9, 2 PM $ 0.0388
+0.23%
$ 38.76 million $ 1.45 million
Aug 9, 1 PM $ 0.0387
-0.01%
$ 38.67 million $ 1.5 million
Aug 9, 12 PM $ 0.0387
-0.24%
$ 38.68 million $ 1.49 million
Aug 9, 11 AM $ 0.0388
+0.01%
$ 38.77 million $ 1.49 million
Aug 9, 10 AM $ 0.0388
+0.35%
$ 38.76 million $ 1.42 million
Aug 9, 9 AM $ 0.0386
-0.39%
$ 38.63 million $ 1.37 million
Aug 9, 8 AM $ 0.0388
-0.30%
$ 38.78 million $ 1.42 million
Aug 9, 7 AM $ 0.0389
-0.46%
$ 38.9 million $ 1.4 million
Aug 9, 6 AM $ 0.0391
+0.76%
$ 39.08 million $ 1.39 million
Aug 9, 5 AM $ 0.0388
-0.08%
$ 38.78 million $ 1.37 million