Ontology Historical Data

ONT Page 35
Download
Date Close Price change Market cap Trading volume
Jun 6, 9 PM $ 0.0453
+0.40%
$ 45.3 million $ 7.44 million
Jun 6, 8 PM $ 0.0451
-0.43%
$ 45.12 million $ 7.49 million
Jun 6, 7 PM $ 0.0453
-0.23%
$ 45.32 million $ 7.79 million
Jun 6, 6 PM $ 0.0454
-0.13%
$ 45.42 million $ 7.96 million
Jun 6, 5 PM $ 0.0455
-0.75%
$ 45.48 million $ 8.21 million
Jun 6, 4 PM $ 0.0458
+1.20%
$ 45.83 million $ 8.38 million
Jun 6, 3 PM $ 0.0453
-1.33%
$ 45.28 million $ 8.36 million
Jun 6, 2 PM $ 0.0459
-0.59%
$ 45.89 million $ 9.3 million
Jun 6, 1 PM $ 0.0462
+2.15%
$ 46.16 million $ 9.61 million
Jun 6, 12 PM $ 0.0452
+0.53%
$ 45.19 million $ 10.07 million
Jun 6, 11 AM $ 0.045
+0.95%
$ 44.96 million $ 10.59 million
Jun 6, 10 AM $ 0.0445
-1.30%
$ 44.53 million $ 10.7 million
Jun 6, 9 AM $ 0.0451
-0.36%
$ 45.12 million $ 10.68 million
Jun 6, 8 AM $ 0.0453
+0.66%
$ 45.28 million $ 10.82 million
Jun 6, 7 AM $ 0.045
+0.21%
$ 44.98 million $ 11.12 million
Jun 6, 6 AM $ 0.0449
+0.52%
$ 44.89 million $ 11.29 million
Jun 6, 5 AM $ 0.0447
+2.64%
$ 44.66 million $ 11.67 million
Jun 6, 4 AM $ 0.0435
-3.34%
$ 43.51 million $ 11.45 million
Jun 6, 3 AM $ 0.045
-1.15%
$ 45.01 million $ 11.17 million
Jun 6, 2 AM $ 0.0455
-1.31%
$ 45.54 million $ 11.21 million
Jun 6, 1 AM $ 0.0461
-1.35%
$ 46.14 million $ 11.21 million
Jun 6, 12 AM $ 0.0468
+0.27%
$ 46.77 million $ 11.32 million
Jun 5, 11 PM $ 0.0466
-0.66%
$ 46.64 million $ 11.3 million
Jun 5, 10 PM $ 0.047
-1.02%
$ 46.95 million $ 11.18 million
Jun 5, 9 PM $ 0.0474
+0.40%
$ 47.43 million $ 11.14 million
Jun 5, 8 PM $ 0.0472
+0.46%
$ 47.25 million $ 11.04 million
Jun 5, 7 PM $ 0.047
+2.06%
$ 47.04 million $ 10.65 million
Jun 5, 6 PM $ 0.0461
-1.96%
$ 46.09 million $ 10.21 million
Jun 5, 5 PM $ 0.047
-1.17%
$ 47.01 million $ 9.85 million
Jun 5, 4 PM $ 0.0476
+3.34%
$ 47.57 million $ 9.63 million
Jun 5, 3 PM $ 0.046
-2.68%
$ 45.98 million $ 9.13 million
Jun 5, 2 PM $ 0.0472
-0.77%
$ 47.25 million $ 9.05 million
Jun 5, 1 PM $ 0.0476
+1.47%
$ 47.62 million $ 8.74 million
Jun 5, 12 PM $ 0.0469
+3.07%
$ 46.93 million $ 8.22 million
Jun 5, 11 AM $ 0.0455
-0.59%
$ 45.53 million $ 7.98 million
Jun 5, 10 AM $ 0.0458
-0.75%
$ 45.8 million $ 7.98 million
Jun 5, 9 AM $ 0.0461
+2.84%
$ 46.15 million $ 8.11 million
Jun 5, 8 AM $ 0.0449
-2.73%
$ 44.87 million $ 8.09 million
Jun 5, 7 AM $ 0.0461
+1.70%
$ 46.13 million $ 7.83 million
Jun 5, 6 AM $ 0.0454
-2.46%
$ 45.36 million $ 7.79 million
Jun 5, 5 AM $ 0.0465
-2.66%
$ 46.5 million $ 7.63 million
Jun 5, 4 AM $ 0.0477
+2.30%
$ 47.71 million $ 7.72 million
Jun 5, 3 AM $ 0.0466
-0.63%
$ 46.64 million $ 7.95 million
Jun 5, 2 AM $ 0.0469
-3.11%
$ 46.94 million $ 8.37 million
Jun 5, 1 AM $ 0.0484
+0.02%
$ 48.44 million $ 9.12 million
Jun 5, 12 AM $ 0.0484
-1.95%
$ 48.43 million $ 9.74 million
Jun 4, 11 PM $ 0.0494
+0.98%
$ 49.39 million $ 9.97 million
Jun 4, 10 PM $ 0.0489
+1.95%
$ 48.91 million $ 10.11 million
Jun 4, 9 PM $ 0.048
-0.57%
$ 47.97 million $ 10.59 million
Jun 4, 8 PM $ 0.0482
-0.48%
$ 48.25 million $ 10.82 million