Ontology Historical Data

ONT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 7, 4 AM $ 0.0379
+0.09%
$ 37.91 million $ 2.43 million
Aug 7, 3 AM $ 0.0379
-1.12%
$ 37.88 million $ 2.48 million
Aug 7, 2 AM $ 0.0384
-0.02%
$ 38.35 million $ 2.51 million
Aug 7, 1 AM $ 0.0384
+0.18%
$ 38.36 million $ 2.53 million
Aug 7, 12 AM $ 0.0383
-0.38%
$ 38.29 million $ 2.56 million
Aug 6, 11 PM $ 0.0384
+0.38%
$ 38.44 million $ 2.45 million
Aug 6, 10 PM $ 0.0383
-0.63%
$ 38.3 million $ 2.5 million
Aug 6, 9 PM $ 0.0385
+0.33%
$ 38.54 million $ 2.56 million
Aug 6, 8 PM $ 0.0384
+0.20%
$ 38.41 million $ 2.6 million
Aug 6, 7 PM $ 0.0383
+0.25%
$ 38.34 million $ 2.66 million
Aug 6, 6 PM $ 0.0382
-0.91%
$ 38.24 million $ 2.67 million
Aug 6, 5 PM $ 0.0386
-0.64%
$ 38.59 million $ 2.64 million
Aug 6, 4 PM $ 0.0388
+0.88%
$ 38.84 million $ 2.61 million
Aug 6, 3 PM $ 0.0385
+0.11%
$ 38.5 million $ 2.39 million
Aug 6, 2 PM $ 0.0385
+0.88%
$ 38.46 million $ 2.38 million
Aug 6, 1 PM $ 0.0381
+0.41%
$ 38.12 million $ 2.31 million
Aug 6, 12 PM $ 0.038
+0.43%
$ 37.97 million $ 2.27 million
Aug 6, 11 AM $ 0.0378
-0.09%
$ 37.81 million $ 2.19 million
Aug 6, 10 AM $ 0.0378
-0.30%
$ 37.84 million $ 2.12 million
Aug 6, 9 AM $ 0.038
-0.77%
$ 37.96 million $ 2.11 million
Aug 6, 8 AM $ 0.0382
+1.03%
$ 38.25 million $ 2.01 million
Aug 6, 7 AM $ 0.0379
-0.63%
$ 37.86 million $ 2.02 million
Aug 6, 6 AM $ 0.0381
-0.02%
$ 38.1 million $ 1.96 million
Aug 6, 5 AM $ 0.0381
+0.54%
$ 38.1 million $ 1.88 million
Aug 6, 4 AM $ 0.0379
-0.77%
$ 37.9 million $ 1.83 million
Aug 6, 3 AM $ 0.0382
+1.39%
$ 38.19 million $ 1.75 million
Aug 6, 2 AM $ 0.0377
-0.48%
$ 37.67 million $ 1.69 million
Aug 6, 1 AM $ 0.0378
-0.35%
$ 37.85 million $ 1.69 million
Aug 6, 12 AM $ 0.038
+0.72%
$ 37.98 million $ 1.67 million
Aug 5, 11 PM $ 0.0377
-0.08%
$ 37.71 million $ 1.68 million
Aug 5, 10 PM $ 0.0377
-0.01%
$ 37.74 million $ 1.65 million
Aug 5, 9 PM $ 0.0377
-0.62%
$ 37.74 million $ 1.66 million
Aug 5, 8 PM $ 0.038
+0.50%
$ 37.98 million $ 1.61 million
Aug 5, 7 PM $ 0.0378
-0.21%
$ 37.79 million $ 1.54 million
Aug 5, 6 PM $ 0.0379
+0.25%
$ 37.87 million $ 1.53 million
Aug 5, 5 PM $ 0.0378
-1.38%
$ 37.78 million $ 1.54 million
Aug 5, 4 PM $ 0.0383
+1.47%
$ 38.3 million $ 1.57 million
Aug 5, 3 PM $ 0.0377
-0.04%
$ 37.75 million $ 1.56 million
Aug 5, 2 PM $ 0.0378
+0.60%
$ 37.76 million $ 1.53 million
Aug 5, 1 PM $ 0.0375
+0.06%
$ 37.54 million $ 1.54 million
Aug 5, 12 PM $ 0.0375
-0.35%
$ 37.52 million $ 1.49 million
Aug 5, 11 AM $ 0.0376
-0.52%
$ 37.65 million $ 1.52 million
Aug 5, 10 AM $ 0.0378
-0.20%
$ 37.82 million $ 1.56 million
Aug 5, 9 AM $ 0.0379
+0.25%
$ 37.89 million $ 1.56 million
Aug 5, 8 AM $ 0.0378
+0.02%
$ 37.8 million $ 1.63 million
Aug 5, 7 AM $ 0.0378
-0.14%
$ 37.79 million $ 1.6 million
Aug 5, 6 AM $ 0.0378
-0.04%
$ 37.84 million $ 1.62 million
Aug 5, 5 AM $ 0.0379
+0.35%
$ 37.85 million $ 1.63 million
Aug 5, 4 AM $ 0.0377
+0.56%
$ 37.72 million $ 1.66 million
Aug 5, 3 AM $ 0.0375
-0.49%
$ 37.51 million $ 1.43 million