Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2 AM $ 0.0372
-0.06%
$ 37.24 million $ 2.19 million
Aug 3, 1 AM $ 0.0373
-0.61%
$ 37.26 million $ 2.18 million
Aug 3, 12 AM $ 0.0375
-0.45%
$ 37.49 million $ 2.09 million
Aug 2, 11 PM $ 0.0377
+0.17%
$ 37.66 million $ 1.95 million
Aug 2, 10 PM $ 0.0376
-0.36%
$ 37.59 million $ 1.91 million
Aug 2, 9 PM $ 0.0377
+0.17%
$ 37.73 million $ 1.81 million
Aug 2, 8 PM $ 0.0377
+0.24%
$ 37.66 million $ 1.74 million
Aug 2, 7 PM $ 0.0376
-0.27%
$ 37.57 million $ 1.72 million
Aug 2, 6 PM $ 0.0377
-0.06%
$ 37.67 million $ 1.71 million
Aug 2, 5 PM $ 0.0377
+0.11%
$ 37.7 million $ 1.8 million
Aug 2, 4 PM $ 0.0377
+0.46%
$ 37.66 million $ 1.75 million
Aug 2, 3 PM $ 0.0375
-0.44%
$ 37.48 million $ 1.76 million
Aug 2, 2 PM $ 0.0376
+0.48%
$ 37.65 million $ 1.78 million
Aug 2, 1 PM $ 0.0375
-0.32%
$ 37.47 million $ 1.8 million
Aug 2, 12 PM $ 0.0376
+0.18%
$ 37.59 million $ 1.83 million
Aug 2, 11 AM $ 0.0375
-0.26%
$ 37.52 million $ 1.91 million
Aug 2, 10 AM $ 0.0376
-0.21%
$ 37.62 million $ 2.01 million
Aug 2, 9 AM $ 0.0377
+0.32%
$ 37.7 million $ 2.08 million
Aug 2, 8 AM $ 0.0376
-0.11%
$ 37.58 million $ 2.23 million
Aug 2, 7 AM $ 0.0376
+0.24%
$ 37.62 million $ 2.26 million
Aug 2, 6 AM $ 0.0375
-0.29%
$ 37.53 million $ 2.24 million
Aug 2, 5 AM $ 0.0376
-0.23%
$ 37.64 million $ 2.3 million
Aug 2, 4 AM $ 0.0377
+0.53%
$ 37.73 million $ 2.44 million
Aug 2, 3 AM $ 0.0375
-0.21%
$ 37.53 million $ 2.36 million
Aug 2, 2 AM $ 0.0376
+0.16%
$ 37.6 million $ 2.39 million
Aug 2, 1 AM $ 0.0375
+0.51%
$ 37.54 million $ 2.33 million
Aug 2, 12 AM $ 0.0374
-0.07%
$ 37.35 million $ 2.32 million
Aug 1, 11 PM $ 0.0374
-0.07%
$ 37.38 million $ 2.41 million
Aug 1, 10 PM $ 0.0374
-0.25%
$ 37.41 million $ 2.46 million
Aug 1, 9 PM $ 0.0375
+0.45%
$ 37.5 million $ 2.55 million
Aug 1, 8 PM $ 0.0373
-0.41%
$ 37.33 million $ 2.63 million
Aug 1, 7 PM $ 0.0375
-0.18%
$ 37.49 million $ 2.66 million
Aug 1, 6 PM $ 0.0376
-0.90%
$ 37.56 million $ 2.69 million
Aug 1, 5 PM $ 0.0379
-1.09%
$ 37.9 million $ 2.61 million
Aug 1, 4 PM $ 0.0383
+0.28%
$ 38.32 million $ 2.59 million
Aug 1, 3 PM $ 0.0382
+0.18%
$ 38.21 million $ 2.61 million
Aug 1, 2 PM $ 0.0381
+0.13%
$ 38.14 million $ 2.69 million
Aug 1, 1 PM $ 0.0381
-0.72%
$ 38.09 million $ 2.92 million
Aug 1, 12 PM $ 0.0384
-0.21%
$ 38.37 million $ 3 million
Aug 1, 11 AM $ 0.0385
-0.43%
$ 38.45 million $ 3.12 million
Aug 1, 10 AM $ 0.0386
+0.00%
$ 38.62 million $ 3.06 million
Aug 1, 9 AM $ 0.0386
-1.02%
$ 38.62 million $ 3.11 million
Aug 1, 8 AM $ 0.039
+2.55%
$ 39.01 million $ 3.13 million
Aug 1, 7 AM $ 0.038
-0.42%
$ 38.04 million $ 3.26 million
Aug 1, 6 AM $ 0.0382
-0.51%
$ 38.2 million $ 3.38 million
Aug 1, 5 AM $ 0.0384
+1.04%
$ 38.4 million $ 3.34 million
Aug 1, 4 AM $ 0.038
+0.26%
$ 38 million $ 3.23 million
Aug 1, 3 AM $ 0.0379
-0.39%
$ 37.9 million $ 3.28 million
Aug 1, 2 AM $ 0.0381
+0.45%
$ 38.05 million $ 3.29 million
Aug 1, 1 AM $ 0.0379
+0.00%
$ 37.88 million $ 3.32 million