Ontology Historical Data

ONT Page 31
Download
Date Close Price change Market cap Trading volume
Jun 15, 2 AM $ 0.0522
+4.17%
$ 52.22 million $ 11.16 million
Jun 15, 1 AM $ 0.0502
+2.43%
$ 50.19 million $ 6.36 million
Jun 15, 12 AM $ 0.049
+0.53%
$ 49 million $ 5.66 million
Jun 14, 11 PM $ 0.0487
+0.60%
$ 48.74 million $ 5.25 million
Jun 14, 10 PM $ 0.0484
-0.68%
$ 48.45 million $ 5.09 million
Jun 14, 9 PM $ 0.0488
+2.32%
$ 48.78 million $ 4.88 million
Jun 14, 8 PM $ 0.0477
+0.56%
$ 47.67 million $ 4.59 million
Jun 14, 7 PM $ 0.0474
+0.10%
$ 47.41 million $ 4.55 million
Jun 14, 6 PM $ 0.0474
-0.01%
$ 47.36 million $ 4.59 million
Jun 14, 5 PM $ 0.0474
-0.46%
$ 47.37 million $ 4.47 million
Jun 14, 4 PM $ 0.0476
+0.08%
$ 47.58 million $ 4.46 million
Jun 14, 3 PM $ 0.0475
+0.21%
$ 47.54 million $ 4.57 million
Jun 14, 2 PM $ 0.0474
-0.51%
$ 47.45 million $ 4.7 million
Jun 14, 1 PM $ 0.0477
-0.66%
$ 47.69 million $ 4.73 million
Jun 14, 12 PM $ 0.048
-0.10%
$ 48.01 million $ 4.69 million
Jun 14, 11 AM $ 0.0481
+0.24%
$ 48.05 million $ 4.65 million
Jun 14, 10 AM $ 0.0479
-0.35%
$ 47.94 million $ 4.68 million
Jun 14, 9 AM $ 0.0481
+0.19%
$ 48.11 million $ 4.72 million
Jun 14, 8 AM $ 0.048
+0.27%
$ 48.02 million $ 4.78 million
Jun 14, 7 AM $ 0.0479
-0.25%
$ 47.89 million $ 4.85 million
Jun 14, 6 AM $ 0.048
+0.02%
$ 48.01 million $ 4.95 million
Jun 14, 5 AM $ 0.048
-0.11%
$ 48 million $ 5.08 million
Jun 14, 4 AM $ 0.0481
-0.39%
$ 48.05 million $ 5.18 million
Jun 14, 3 AM $ 0.0482
+0.48%
$ 48.24 million $ 5.2 million
Jun 14, 2 AM $ 0.048
-0.35%
$ 48.01 million $ 5.22 million
Jun 14, 1 AM $ 0.0482
+0.60%
$ 48.17 million $ 5.31 million
Jun 14, 12 AM $ 0.0479
-0.17%
$ 47.89 million $ 5.37 million
Jun 13, 11 PM $ 0.048
-0.02%
$ 47.97 million $ 5.44 million
Jun 13, 10 PM $ 0.048
-0.59%
$ 47.98 million $ 5.5 million
Jun 13, 9 PM $ 0.0483
+0.33%
$ 48.27 million $ 5.47 million
Jun 13, 8 PM $ 0.0481
-0.13%
$ 48.11 million $ 5.41 million
Jun 13, 7 PM $ 0.0482
+0.39%
$ 48.17 million $ 5.4 million
Jun 13, 6 PM $ 0.048
-0.17%
$ 47.99 million $ 5.32 million
Jun 13, 5 PM $ 0.0481
-0.63%
$ 48.07 million $ 5.32 million
Jun 13, 4 PM $ 0.0484
-0.01%
$ 48.38 million $ 5.35 million
Jun 13, 3 PM $ 0.0484
+0.20%
$ 48.38 million $ 5.29 million
Jun 13, 2 PM $ 0.0483
+0.37%
$ 48.29 million $ 5.28 million
Jun 13, 1 PM $ 0.0481
-0.37%
$ 48.11 million $ 5.19 million
Jun 13, 12 PM $ 0.0483
-0.35%
$ 48.29 million $ 5.34 million
Jun 13, 11 AM $ 0.0485
+0.14%
$ 48.45 million $ 5.35 million
Jun 13, 10 AM $ 0.0484
-0.79%
$ 48.38 million $ 5.31 million
Jun 13, 9 AM $ 0.0488
+0.71%
$ 48.77 million $ 5.23 million
Jun 13, 8 AM $ 0.0484
+0.40%
$ 48.43 million $ 5.1 million
Jun 13, 7 AM $ 0.0482
+0.78%
$ 48.23 million $ 4.99 million
Jun 13, 6 AM $ 0.0479
+1.08%
$ 47.86 million $ 4.86 million
Jun 13, 5 AM $ 0.0473
-0.16%
$ 47.35 million $ 4.65 million
Jun 13, 4 AM $ 0.0474
-0.12%
$ 47.42 million $ 4.56 million
Jun 13, 3 AM $ 0.0475
-0.51%
$ 47.48 million $ 4.51 million
Jun 13, 2 AM $ 0.0477
-0.34%
$ 47.72 million $ 4.47 million
Jun 13, 1 AM $ 0.0479
+0.72%
$ 47.88 million $ 4.34 million