Ontology Historical Data

ONT Page 69
Download
Date Close Price change Market cap Trading volume
Mar 29, 10 AM $ 0.0578
-2.39%
$ 53.98 million $ 37.09 million
Mar 29, 9 AM $ 0.0592
+0.69%
$ 55.3 million $ 41.19 million
Mar 29, 8 AM $ 0.0588
-0.56%
$ 54.91 million $ 43.11 million
Mar 29, 7 AM $ 0.0591
-1.65%
$ 55.23 million $ 45.87 million
Mar 29, 6 AM $ 0.0601
-0.72%
$ 56.16 million $ 53.88 million
Mar 29, 5 AM $ 0.0605
-0.60%
$ 56.56 million $ 60.66 million
Mar 29, 4 AM $ 0.0609
+0.21%
$ 56.9 million $ 71.19 million
Mar 29, 3 AM $ 0.0608
-0.82%
$ 56.79 million $ 72.36 million
Mar 29, 2 AM $ 0.0613
-0.78%
$ 57.25 million $ 72.1 million
Mar 29, 1 AM $ 0.0618
+2.00%
$ 57.7 million $ 71.57 million
Mar 29, 12 AM $ 0.0605
-4.68%
$ 56.52 million $ 69.02 million
Mar 28, 11 PM $ 0.0635
+2.42%
$ 59.3 million $ 67.22 million
Mar 28, 10 PM $ 0.062
+1.44%
$ 57.9 million $ 63.95 million
Mar 28, 9 PM $ 0.0611
+0.14%
$ 57.08 million $ 62.15 million
Mar 28, 8 PM $ 0.061
-0.19%
$ 57 million $ 61.65 million
Mar 28, 7 PM $ 0.0611
-1.20%
$ 57.11 million $ 61.04 million
Mar 28, 6 PM $ 0.0619
+0.17%
$ 57.8 million $ 60.31 million
Mar 28, 5 PM $ 0.0618
+0.30%
$ 57.7 million $ 59.69 million
Mar 28, 4 PM $ 0.0616
-0.56%
$ 57.53 million $ 59.08 million
Mar 28, 3 PM $ 0.0619
-0.77%
$ 57.86 million $ 58.85 million
Mar 28, 2 PM $ 0.0624
+1.15%
$ 58.31 million $ 64.14 million
Mar 28, 1 PM $ 0.0617
-2.69%
$ 57.63 million $ 62 million
Mar 28, 12 PM $ 0.0635
-1.19%
$ 59.3 million $ 60.63 million
Mar 28, 11 AM $ 0.0642
-3.80%
$ 60 million $ 58.02 million
Mar 28, 10 AM $ 0.0668
+2.75%
$ 62.37 million $ 54.98 million
Mar 28, 9 AM $ 0.065
-1.98%
$ 60.76 million $ 49.65 million
Mar 28, 8 AM $ 0.0663
+0.43%
$ 61.98 million $ 47.54 million
Mar 28, 7 AM $ 0.0661
+4.33%
$ 61.72 million $ 44.21 million
Mar 28, 6 AM $ 0.0633
-0.82%
$ 59.15 million $ 34.4 million
Mar 28, 5 AM $ 0.0638
+18.13%
$ 59.61 million $ 26.33 million
Mar 28, 4 AM $ 0.0538
+8.06%
$ 50.3 million $ 13.09 million
Mar 28, 3 AM $ 0.0498
+0.85%
$ 46.55 million $ 11.26 million
Mar 28, 2 AM $ 0.0494
+0.20%
$ 46.16 million $ 11.27 million
Mar 28, 1 AM $ 0.0493
-1.17%
$ 46.06 million $ 11.27 million
Mar 28, 12 AM $ 0.0499
-3.95%
$ 46.61 million $ 11.5 million
Mar 27, 11 PM $ 0.0519
+1.27%
$ 48.53 million $ 14.51 million
Mar 27, 10 PM $ 0.0513
+0.60%
$ 47.92 million $ 14.95 million
Mar 27, 9 PM $ 0.051
-0.06%
$ 47.63 million $ 14.95 million
Mar 27, 8 PM $ 0.051
+0.19%
$ 47.67 million $ 14.94 million
Mar 27, 7 PM $ 0.0509
+0.40%
$ 47.58 million $ 15.06 million
Mar 27, 6 PM $ 0.0507
-0.33%
$ 47.39 million $ 15.13 million
Mar 27, 5 PM $ 0.0509
-1.46%
$ 47.54 million $ 15.14 million
Mar 27, 4 PM $ 0.0516
+1.06%
$ 48.24 million $ 15.1 million
Mar 27, 3 PM $ 0.0511
+1.59%
$ 47.74 million $ 14.41 million
Mar 27, 2 PM $ 0.0503
-0.24%
$ 46.99 million $ 16.41 million
Mar 27, 1 PM $ 0.0504
+0.20%
$ 47.11 million $ 16.8 million
Mar 27, 12 PM $ 0.0503
-0.34%
$ 47.01 million $ 16.55 million
Mar 27, 11 AM $ 0.0505
+0.64%
$ 47.17 million $ 16.91 million
Mar 27, 10 AM $ 0.0502
-2.03%
$ 46.85 million $ 16.98 million
Mar 27, 9 AM $ 0.0512
-0.51%
$ 47.83 million $ 17.51 million