Ontology Historical Data

ONT Page 33
Download
Date Close Price change Market cap Trading volume
Jun 11, 12 AM $ 0.0458
-0.17%
$ 45.84 million $ 8.96 million
Jun 10, 11 PM $ 0.0459
+1.09%
$ 45.92 million $ 9.04 million
Jun 10, 10 PM $ 0.0454
-0.18%
$ 45.42 million $ 8.99 million
Jun 10, 9 PM $ 0.0455
-1.51%
$ 45.5 million $ 8.94 million
Jun 10, 8 PM $ 0.0462
-0.03%
$ 46.2 million $ 8.86 million
Jun 10, 7 PM $ 0.0462
-0.54%
$ 46.22 million $ 8.92 million
Jun 10, 6 PM $ 0.0465
-0.37%
$ 46.47 million $ 8.93 million
Jun 10, 5 PM $ 0.0466
-0.23%
$ 46.64 million $ 9.01 million
Jun 10, 4 PM $ 0.0468
-0.75%
$ 46.75 million $ 9.09 million
Jun 10, 3 PM $ 0.0471
-0.40%
$ 47.11 million $ 9.17 million
Jun 10, 2 PM $ 0.0473
-1.51%
$ 47.3 million $ 8.98 million
Jun 10, 1 PM $ 0.048
+2.62%
$ 48.02 million $ 8.52 million
Jun 10, 12 PM $ 0.0468
+1.16%
$ 46.8 million $ 7.65 million
Jun 10, 11 AM $ 0.0463
-0.74%
$ 46.26 million $ 7.47 million
Jun 10, 10 AM $ 0.0466
+0.48%
$ 46.6 million $ 7.28 million
Jun 10, 9 AM $ 0.0464
+0.18%
$ 46.38 million $ 7.31 million
Jun 10, 8 AM $ 0.0463
-0.61%
$ 46.35 million $ 7.09 million
Jun 10, 7 AM $ 0.0466
+0.93%
$ 46.63 million $ 7.07 million
Jun 10, 6 AM $ 0.0462
-0.89%
$ 46.2 million $ 7.03 million
Jun 10, 5 AM $ 0.0466
+0.92%
$ 46.62 million $ 6.42 million
Jun 10, 4 AM $ 0.0462
+0.34%
$ 46.19 million $ 5.52 million
Jun 10, 3 AM $ 0.046
+0.44%
$ 46.04 million $ 5.54 million
Jun 10, 2 AM $ 0.0459
-0.76%
$ 45.88 million $ 5.56 million
Jun 10, 1 AM $ 0.0462
+0.32%
$ 46.23 million $ 5.69 million
Jun 10, 12 AM $ 0.0461
-0.17%
$ 46.08 million $ 5.75 million
Jun 9, 11 PM $ 0.0462
+0.17%
$ 46.16 million $ 5.78 million
Jun 9, 10 PM $ 0.0461
+0.11%
$ 46.08 million $ 5.78 million
Jun 9, 9 PM $ 0.046
-0.80%
$ 46.03 million $ 5.77 million
Jun 9, 8 PM $ 0.0464
+0.38%
$ 46.4 million $ 5.78 million
Jun 9, 7 PM $ 0.0462
+0.00%
$ 46.23 million $ 5.8 million
Jun 9, 6 PM $ 0.0462
+0.16%
$ 46.23 million $ 5.81 million
Jun 9, 5 PM $ 0.0462
+0.81%
$ 46.15 million $ 5.74 million
Jun 9, 4 PM $ 0.0458
-0.13%
$ 45.78 million $ 5.68 million
Jun 9, 3 PM $ 0.0459
-0.18%
$ 45.86 million $ 5.7 million
Jun 9, 2 PM $ 0.0459
-1.20%
$ 45.94 million $ 6.79 million
Jun 9, 1 PM $ 0.0465
-0.12%
$ 46.5 million $ 7.58 million
Jun 9, 12 PM $ 0.0466
+0.18%
$ 46.56 million $ 7.67 million
Jun 9, 11 AM $ 0.0465
-0.21%
$ 46.48 million $ 7.86 million
Jun 9, 10 AM $ 0.0466
+0.36%
$ 46.57 million $ 8 million
Jun 9, 9 AM $ 0.0464
-0.64%
$ 46.41 million $ 8 million
Jun 9, 8 AM $ 0.0467
-1.01%
$ 46.7 million $ 8.09 million
Jun 9, 7 AM $ 0.0472
-0.02%
$ 47.18 million $ 8.19 million
Jun 9, 6 AM $ 0.0472
-0.57%
$ 47.19 million $ 8.23 million
Jun 9, 5 AM $ 0.0475
+0.57%
$ 47.46 million $ 8.4 million
Jun 9, 4 AM $ 0.0472
+1.16%
$ 47.19 million $ 8.46 million
Jun 9, 3 AM $ 0.0466
-0.01%
$ 46.65 million $ 8.52 million
Jun 9, 2 AM $ 0.0467
-0.68%
$ 46.65 million $ 8.54 million
Jun 9, 1 AM $ 0.047
-0.09%
$ 46.97 million $ 8.51 million
Jun 9, 12 AM $ 0.047
-1.07%
$ 47.01 million $ 8.6 million
Jun 8, 11 PM $ 0.0475
-1.06%
$ 47.52 million $ 8.64 million