Ontology Historical Data

ONT Page 36
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 PM $ 0.0482
-0.48%
$ 48.25 million $ 10.82 million
Jun 4, 7 PM $ 0.0485
-1.30%
$ 48.48 million $ 10.99 million
Jun 4, 6 PM $ 0.0491
-0.13%
$ 49.12 million $ 11.2 million
Jun 4, 5 PM $ 0.0492
-0.53%
$ 49.19 million $ 11.37 million
Jun 4, 4 PM $ 0.0494
+0.25%
$ 49.45 million $ 11.48 million
Jun 4, 3 PM $ 0.0493
+0.69%
$ 49.32 million $ 11.77 million
Jun 4, 2 PM $ 0.049
+0.42%
$ 48.98 million $ 12.14 million
Jun 4, 1 PM $ 0.0488
+0.04%
$ 48.78 million $ 12.01 million
Jun 4, 12 PM $ 0.0488
+2.89%
$ 48.75 million $ 11.79 million
Jun 4, 11 AM $ 0.0474
+1.62%
$ 47.38 million $ 11.25 million
Jun 4, 10 AM $ 0.0466
-0.68%
$ 46.63 million $ 11.17 million
Jun 4, 9 AM $ 0.0469
-0.79%
$ 46.95 million $ 11 million
Jun 4, 8 AM $ 0.0473
-0.22%
$ 47.33 million $ 10.92 million
Jun 4, 7 AM $ 0.0474
-1.26%
$ 47.43 million $ 10.86 million
Jun 4, 6 AM $ 0.048
+1.58%
$ 48.04 million $ 10.79 million
Jun 4, 5 AM $ 0.0473
-1.36%
$ 47.29 million $ 10.59 million
Jun 4, 4 AM $ 0.0479
-1.78%
$ 47.94 million $ 10.63 million
Jun 4, 3 AM $ 0.0488
+3.62%
$ 48.81 million $ 10.52 million
Jun 4, 2 AM $ 0.0471
+2.35%
$ 47.1 million $ 10.13 million
Jun 4, 1 AM $ 0.046
-5.22%
$ 46.02 million $ 9.37 million
Jun 4, 12 AM $ 0.0486
-1.72%
$ 48.56 million $ 8.88 million
Jun 3, 11 PM $ 0.0494
-1.28%
$ 49.41 million $ 8.9 million
Jun 3, 10 PM $ 0.05
-0.28%
$ 50.05 million $ 9.04 million
Jun 3, 9 PM $ 0.0502
+2.13%
$ 50.19 million $ 8.87 million
Jun 3, 8 PM $ 0.0491
-1.25%
$ 49.14 million $ 8.65 million
Jun 3, 7 PM $ 0.0498
-0.61%
$ 49.76 million $ 8.56 million
Jun 3, 6 PM $ 0.0501
-0.02%
$ 50.06 million $ 8.64 million
Jun 3, 5 PM $ 0.0501
+0.41%
$ 50.07 million $ 8.51 million
Jun 3, 4 PM $ 0.0499
+0.07%
$ 49.87 million $ 8.46 million
Jun 3, 3 PM $ 0.0498
+0.06%
$ 49.83 million $ 8.33 million
Jun 3, 2 PM $ 0.0498
-0.11%
$ 49.8 million $ 8.53 million
Jun 3, 1 PM $ 0.0499
+0.02%
$ 49.86 million $ 8.76 million
Jun 3, 12 PM $ 0.0498
+0.23%
$ 49.79 million $ 8.82 million
Jun 3, 11 AM $ 0.0497
-0.11%
$ 49.68 million $ 8.81 million
Jun 3, 10 AM $ 0.0497
+0.69%
$ 49.73 million $ 8.62 million
Jun 3, 9 AM $ 0.0494
+0.21%
$ 49.39 million $ 8.6 million
Jun 3, 8 AM $ 0.0493
-0.18%
$ 49.29 million $ 8.5 million
Jun 3, 7 AM $ 0.0494
+0.20%
$ 49.38 million $ 8.47 million
Jun 3, 6 AM $ 0.0493
+0.56%
$ 49.28 million $ 8.36 million
Jun 3, 5 AM $ 0.049
+0.94%
$ 49.01 million $ 8.42 million
Jun 3, 4 AM $ 0.0486
+1.71%
$ 48.55 million $ 8.25 million
Jun 3, 3 AM $ 0.0477
-1.45%
$ 47.74 million $ 8.17 million
Jun 3, 2 AM $ 0.0484
-0.90%
$ 48.44 million $ 8.1 million
Jun 3, 1 AM $ 0.0489
-0.30%
$ 48.88 million $ 8.09 million
Jun 3, 12 AM $ 0.049
+1.00%
$ 49.02 million $ 8.1 million
Jun 2, 11 PM $ 0.0485
+1.06%
$ 48.54 million $ 7.93 million
Jun 2, 10 PM $ 0.048
-3.25%
$ 48.04 million $ 7.67 million
Jun 2, 9 PM $ 0.0497
-0.28%
$ 49.65 million $ 7.48 million
Jun 2, 8 PM $ 0.0498
+0.36%
$ 49.79 million $ 7.51 million
Jun 2, 7 PM $ 0.0496
+0.20%
$ 49.61 million $ 7.46 million