Ontology Historical Data

ONT Page 32
Download
Date Close Price change Market cap Trading volume
Jun 13, 1 AM $ 0.0479
+0.72%
$ 47.88 million $ 4.34 million
Jun 13, 12 AM $ 0.0475
+0.37%
$ 47.54 million $ 4.3 million
Jun 12, 11 PM $ 0.0474
-0.02%
$ 47.36 million $ 4.21 million
Jun 12, 10 PM $ 0.0474
-0.07%
$ 47.37 million $ 4.14 million
Jun 12, 9 PM $ 0.0474
-0.31%
$ 47.41 million $ 4.14 million
Jun 12, 8 PM $ 0.0476
-0.13%
$ 47.55 million $ 4.24 million
Jun 12, 7 PM $ 0.0476
-0.17%
$ 47.61 million $ 4.27 million
Jun 12, 6 PM $ 0.0477
-0.01%
$ 47.69 million $ 4.27 million
Jun 12, 5 PM $ 0.0477
-0.21%
$ 47.7 million $ 4.41 million
Jun 12, 4 PM $ 0.0478
+0.38%
$ 47.8 million $ 4.9 million
Jun 12, 3 PM $ 0.0476
-0.71%
$ 47.62 million $ 4.87 million
Jun 12, 2 PM $ 0.048
+1.24%
$ 47.96 million $ 5.02 million
Jun 12, 1 PM $ 0.0474
-0.77%
$ 47.37 million $ 4.97 million
Jun 12, 12 PM $ 0.0477
+0.09%
$ 47.74 million $ 4.89 million
Jun 12, 11 AM $ 0.0477
-0.62%
$ 47.69 million $ 5.05 million
Jun 12, 10 AM $ 0.048
-0.13%
$ 47.99 million $ 5.11 million
Jun 12, 9 AM $ 0.0481
+0.31%
$ 48.06 million $ 5.2 million
Jun 12, 8 AM $ 0.0479
+0.33%
$ 47.91 million $ 5.23 million
Jun 12, 7 AM $ 0.0478
+0.68%
$ 47.75 million $ 5.35 million
Jun 12, 6 AM $ 0.0474
-0.94%
$ 47.43 million $ 5.35 million
Jun 12, 5 AM $ 0.0479
-0.45%
$ 47.88 million $ 5.43 million
Jun 12, 4 AM $ 0.0481
-0.06%
$ 48.1 million $ 5.43 million
Jun 12, 3 AM $ 0.0481
+0.34%
$ 48.13 million $ 5.59 million
Jun 12, 2 AM $ 0.048
+0.28%
$ 47.96 million $ 5.62 million
Jun 12, 1 AM $ 0.0478
-0.19%
$ 47.83 million $ 5.65 million
Jun 12, 12 AM $ 0.0479
-0.14%
$ 47.92 million $ 5.67 million
Jun 11, 11 PM $ 0.048
+0.05%
$ 47.99 million $ 5.71 million
Jun 11, 10 PM $ 0.048
-0.03%
$ 48 million $ 5.77 million
Jun 11, 9 PM $ 0.048
+0.12%
$ 48.02 million $ 5.86 million
Jun 11, 8 PM $ 0.048
-0.04%
$ 47.96 million $ 5.91 million
Jun 11, 7 PM $ 0.048
-0.21%
$ 47.98 million $ 5.89 million
Jun 11, 6 PM $ 0.0481
-0.82%
$ 48.08 million $ 5.92 million
Jun 11, 5 PM $ 0.0485
+2.53%
$ 48.48 million $ 5.83 million
Jun 11, 4 PM $ 0.0473
-0.04%
$ 47.28 million $ 5.31 million
Jun 11, 3 PM $ 0.0473
+0.32%
$ 47.3 million $ 5.39 million
Jun 11, 2 PM $ 0.0472
+0.02%
$ 47.15 million $ 5.97 million
Jun 11, 1 PM $ 0.0471
+0.83%
$ 47.14 million $ 6.53 million
Jun 11, 12 PM $ 0.0468
-1.12%
$ 46.75 million $ 7.28 million
Jun 11, 11 AM $ 0.0473
-0.07%
$ 47.28 million $ 7.27 million
Jun 11, 10 AM $ 0.0473
+0.36%
$ 47.32 million $ 7.4 million
Jun 11, 9 AM $ 0.0472
-0.38%
$ 47.15 million $ 7.32 million
Jun 11, 8 AM $ 0.0473
-0.53%
$ 47.33 million $ 7.53 million
Jun 11, 7 AM $ 0.0476
+0.50%
$ 47.58 million $ 7.59 million
Jun 11, 6 AM $ 0.0473
+0.84%
$ 47.35 million $ 7.62 million
Jun 11, 5 AM $ 0.0469
-0.53%
$ 46.95 million $ 8.23 million
Jun 11, 4 AM $ 0.0472
+0.61%
$ 47.2 million $ 9.14 million
Jun 11, 3 AM $ 0.0469
+0.96%
$ 46.91 million $ 8.98 million
Jun 11, 2 AM $ 0.0465
+0.24%
$ 46.47 million $ 8.96 million
Jun 11, 1 AM $ 0.0464
+1.13%
$ 46.36 million $ 8.98 million
Jun 11, 12 AM $ 0.0458
-0.17%
$ 45.84 million $ 8.96 million