Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 9, 5 AM $ 0.0388
-0.08%
$ 38.78 million $ 1.37 million
Aug 9, 4 AM $ 0.0388
+0.39%
$ 38.82 million $ 1.33 million
Aug 9, 3 AM $ 0.0386
+0.06%
$ 38.63 million $ 1.3 million
Aug 9, 2 AM $ 0.0386
-0.29%
$ 38.61 million $ 1.39 million
Aug 9, 1 AM $ 0.0387
+0.83%
$ 38.72 million $ 1.42 million
Aug 9, 12 AM $ 0.0384
-0.30%
$ 38.41 million $ 1.43 million
Aug 8, 11 PM $ 0.0385
-0.02%
$ 38.52 million $ 1.47 million
Aug 8, 10 PM $ 0.0385
-0.02%
$ 38.53 million $ 1.47 million
Aug 8, 9 PM $ 0.0385
+0.15%
$ 38.54 million $ 1.49 million
Aug 8, 8 PM $ 0.0385
-0.22%
$ 38.48 million $ 1.46 million
Aug 8, 7 PM $ 0.0386
+0.26%
$ 38.56 million $ 1.48 million
Aug 8, 6 PM $ 0.0385
-0.08%
$ 38.46 million $ 1.51 million
Aug 8, 5 PM $ 0.0385
-0.03%
$ 38.5 million $ 1.51 million
Aug 8, 4 PM $ 0.0385
+0.33%
$ 38.51 million $ 1.51 million
Aug 8, 3 PM $ 0.0384
+0.55%
$ 38.38 million $ 1.5 million
Aug 8, 2 PM $ 0.0382
-0.57%
$ 38.17 million $ 1.47 million
Aug 8, 1 PM $ 0.0384
+0.13%
$ 38.39 million $ 1.44 million
Aug 8, 12 PM $ 0.0383
+0.30%
$ 38.34 million $ 1.45 million
Aug 8, 11 AM $ 0.0382
-0.19%
$ 38.22 million $ 1.5 million
Aug 8, 10 AM $ 0.0383
+0.11%
$ 38.3 million $ 1.56 million
Aug 8, 9 AM $ 0.0383
-0.53%
$ 38.26 million $ 1.56 million
Aug 8, 8 AM $ 0.0385
+0.17%
$ 38.46 million $ 1.52 million
Aug 8, 7 AM $ 0.0384
-0.10%
$ 38.4 million $ 1.54 million
Aug 8, 6 AM $ 0.0384
-0.08%
$ 38.43 million $ 1.58 million
Aug 8, 5 AM $ 0.0385
-0.24%
$ 38.46 million $ 1.6 million
Aug 8, 4 AM $ 0.0386
+0.22%
$ 38.55 million $ 1.59 million
Aug 8, 3 AM $ 0.0385
+0.04%
$ 38.47 million $ 1.59 million
Aug 8, 2 AM $ 0.0385
-0.22%
$ 38.45 million $ 1.52 million
Aug 8, 1 AM $ 0.0385
+1.11%
$ 38.54 million $ 1.5 million
Aug 8, 12 AM $ 0.0381
+0.40%
$ 38.11 million $ 1.45 million
Aug 7, 11 PM $ 0.038
+0.25%
$ 37.96 million $ 1.5 million
Aug 7, 10 PM $ 0.0379
-0.17%
$ 37.87 million $ 1.52 million
Aug 7, 9 PM $ 0.0379
+0.04%
$ 37.93 million $ 1.48 million
Aug 7, 8 PM $ 0.0379
+0.13%
$ 37.91 million $ 1.49 million
Aug 7, 7 PM $ 0.0379
+0.29%
$ 37.86 million $ 1.47 million
Aug 7, 6 PM $ 0.0378
-0.09%
$ 37.75 million $ 1.48 million
Aug 7, 5 PM $ 0.0378
-0.06%
$ 37.78 million $ 1.52 million
Aug 7, 4 PM $ 0.0378
-0.77%
$ 37.81 million $ 1.55 million
Aug 7, 3 PM $ 0.0381
+0.70%
$ 38.1 million $ 1.78 million
Aug 7, 2 PM $ 0.0378
-0.70%
$ 37.84 million $ 1.9 million
Aug 7, 1 PM $ 0.0381
-0.37%
$ 38.1 million $ 1.98 million
Aug 7, 12 PM $ 0.0382
+0.25%
$ 38.25 million $ 2.06 million
Aug 7, 11 AM $ 0.0382
+0.33%
$ 38.15 million $ 2.1 million
Aug 7, 10 AM $ 0.038
-0.08%
$ 38.03 million $ 2.15 million
Aug 7, 9 AM $ 0.0381
-0.10%
$ 38.05 million $ 2.19 million
Aug 7, 8 AM $ 0.0381
-0.25%
$ 38.09 million $ 2.26 million
Aug 7, 7 AM $ 0.0382
+0.01%
$ 38.19 million $ 2.28 million
Aug 7, 6 AM $ 0.0382
-0.31%
$ 38.19 million $ 2.32 million
Aug 7, 5 AM $ 0.0383
+1.03%
$ 38.3 million $ 2.4 million
Aug 7, 4 AM $ 0.0379
+0.09%
$ 37.91 million $ 2.43 million