Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 17, 3 AM $ 0.0489
-0.62%
$ 48.95 million $ 6.46 million
Jun 17, 2 AM $ 0.0493
+0.14%
$ 49.25 million $ 6.53 million
Jun 17, 1 AM $ 0.0492
+1.30%
$ 49.19 million $ 6.6 million
Jun 17, 12 AM $ 0.0486
-0.01%
$ 48.56 million $ 6.46 million
Jun 16, 11 PM $ 0.0486
-0.14%
$ 48.56 million $ 6.2 million
Jun 16, 10 PM $ 0.0486
+0.12%
$ 48.63 million $ 6.08 million
Jun 16, 9 PM $ 0.0486
-0.61%
$ 48.57 million $ 5.97 million
Jun 16, 8 PM $ 0.0489
+0.15%
$ 48.87 million $ 5.86 million
Jun 16, 7 PM $ 0.0488
-0.77%
$ 48.8 million $ 5.57 million
Jun 16, 6 PM $ 0.0492
+0.19%
$ 49.18 million $ 5.61 million
Jun 16, 5 PM $ 0.0491
+0.46%
$ 49.09 million $ 5.61 million
Jun 16, 4 PM $ 0.0489
-0.28%
$ 48.86 million $ 5.5 million
Jun 16, 3 PM $ 0.049
+1.12%
$ 49 million $ 5.5 million
Jun 16, 2 PM $ 0.0485
-1.52%
$ 48.46 million $ 5.94 million
Jun 16, 1 PM $ 0.0492
-1.30%
$ 49.21 million $ 6.14 million
Jun 16, 12 PM $ 0.0499
+0.25%
$ 49.86 million $ 6.6 million
Jun 16, 11 AM $ 0.0497
-0.02%
$ 49.73 million $ 7 million
Jun 16, 10 AM $ 0.0497
-0.20%
$ 49.74 million $ 7.56 million
Jun 16, 9 AM $ 0.0498
-0.32%
$ 49.84 million $ 7.85 million
Jun 16, 8 AM $ 0.05
+1.30%
$ 50 million $ 8.01 million
Jun 16, 7 AM $ 0.0494
+0.29%
$ 49.36 million $ 8.18 million
Jun 16, 6 AM $ 0.0492
+0.50%
$ 49.22 million $ 8.58 million
Jun 16, 5 AM $ 0.049
+1.00%
$ 48.97 million $ 9.08 million
Jun 16, 4 AM $ 0.0485
-1.33%
$ 48.49 million $ 9.53 million
Jun 16, 3 AM $ 0.0491
+0.95%
$ 49.14 million $ 10.54 million
Jun 16, 2 AM $ 0.0487
-1.89%
$ 48.68 million $ 12.02 million
Jun 16, 1 AM $ 0.0496
-0.04%
$ 49.62 million $ 16.31 million
Jun 16, 12 AM $ 0.0496
-0.31%
$ 49.64 million $ 16.89 million
Jun 15, 11 PM $ 0.0498
+0.57%
$ 49.79 million $ 17.18 million
Jun 15, 10 PM $ 0.0494
-0.66%
$ 49.41 million $ 17.19 million
Jun 15, 9 PM $ 0.0497
+0.46%
$ 49.74 million $ 17.41 million
Jun 15, 8 PM $ 0.0495
+0.14%
$ 49.51 million $ 17.51 million
Jun 15, 7 PM $ 0.0494
-0.85%
$ 49.44 million $ 17.58 million
Jun 15, 6 PM $ 0.0499
-0.55%
$ 49.86 million $ 17.48 million
Jun 15, 5 PM $ 0.0501
-0.09%
$ 50.14 million $ 17.51 million
Jun 15, 4 PM $ 0.0502
-0.35%
$ 50.18 million $ 17.48 million
Jun 15, 3 PM $ 0.0504
+0.63%
$ 50.36 million $ 17.46 million
Jun 15, 2 PM $ 0.05
+0.04%
$ 50.05 million $ 17.52 million
Jun 15, 1 PM $ 0.05
-0.20%
$ 50.02 million $ 17.27 million
Jun 15, 12 PM $ 0.0501
+0.35%
$ 50.12 million $ 16.79 million
Jun 15, 11 AM $ 0.0499
+0.83%
$ 49.95 million $ 16.4 million
Jun 15, 10 AM $ 0.0495
+0.82%
$ 49.54 million $ 15.83 million
Jun 15, 9 AM $ 0.0491
+0.09%
$ 49.14 million $ 15.54 million
Jun 15, 8 AM $ 0.0491
+0.48%
$ 49.09 million $ 15.4 million
Jun 15, 7 AM $ 0.0489
-0.29%
$ 48.86 million $ 15.16 million
Jun 15, 6 AM $ 0.049
-0.73%
$ 49 million $ 14.73 million
Jun 15, 5 AM $ 0.0494
-0.44%
$ 49.36 million $ 14.16 million
Jun 15, 4 AM $ 0.0496
-0.65%
$ 49.58 million $ 13.69 million
Jun 15, 3 AM $ 0.0499
-4.51%
$ 49.91 million $ 12.68 million
Jun 15, 2 AM $ 0.0522
+4.17%
$ 52.22 million $ 11.16 million