Ontology Historical Data

ONT Page 70
Download
Date Close Price change Market cap Trading volume
Mar 27, 9 AM $ 0.0512
-0.51%
$ 47.83 million $ 17.51 million
Mar 27, 8 AM $ 0.0514
-0.01%
$ 48.06 million $ 17.73 million
Mar 27, 7 AM $ 0.0515
+0.55%
$ 48.07 million $ 18.83 million
Mar 27, 6 AM $ 0.0512
-0.84%
$ 47.81 million $ 19.58 million
Mar 27, 5 AM $ 0.0516
-0.05%
$ 48.19 million $ 20.15 million
Mar 27, 4 AM $ 0.0516
+0.12%
$ 48.22 million $ 20.61 million
Mar 27, 3 AM $ 0.0516
+0.60%
$ 48.16 million $ 21.6 million
Mar 27, 2 AM $ 0.0513
-0.66%
$ 47.88 million $ 22.4 million
Mar 27, 1 AM $ 0.0516
-2.46%
$ 48.2 million $ 22.83 million
Mar 27, 12 AM $ 0.0529
-4.69%
$ 49.41 million $ 24.24 million
Mar 26, 11 PM $ 0.0555
+1.89%
$ 51.84 million $ 26.78 million
Mar 26, 10 PM $ 0.0545
-0.05%
$ 50.88 million $ 27.23 million
Mar 26, 9 PM $ 0.0545
-0.12%
$ 50.9 million $ 29.12 million
Mar 26, 8 PM $ 0.0546
+0.61%
$ 50.97 million $ 30.55 million
Mar 26, 7 PM $ 0.0542
+0.53%
$ 50.66 million $ 31.56 million
Mar 26, 6 PM $ 0.0539
-0.19%
$ 50.39 million $ 32.87 million
Mar 26, 5 PM $ 0.054
+0.26%
$ 50.49 million $ 33.83 million
Mar 26, 4 PM $ 0.0539
-0.35%
$ 50.36 million $ 34.66 million
Mar 26, 3 PM $ 0.0541
+0.52%
$ 50.53 million $ 35.46 million
Mar 26, 2 PM $ 0.0538
-1.50%
$ 50.27 million $ 40.28 million
Mar 26, 1 PM $ 0.0546
+0.44%
$ 51.04 million $ 42.35 million
Mar 26, 12 PM $ 0.0544
-0.90%
$ 50.81 million $ 44.06 million
Mar 26, 11 AM $ 0.0549
+1.01%
$ 51.27 million $ 46.73 million
Mar 26, 10 AM $ 0.0543
-2.73%
$ 50.76 million $ 48.64 million
Mar 26, 9 AM $ 0.0558
-1.70%
$ 52.18 million $ 52.09 million
Mar 26, 8 AM $ 0.0568
-3.34%
$ 53.08 million $ 55.3 million
Mar 26, 7 AM $ 0.0588
+4.25%
$ 54.9 million $ 61.42 million
Mar 26, 6 AM $ 0.0564
-0.70%
$ 52.66 million $ 61.79 million
Mar 26, 5 AM $ 0.0568
-1.29%
$ 53.04 million $ 64.42 million
Mar 26, 4 AM $ 0.0575
-0.53%
$ 53.73 million $ 68.19 million
Mar 26, 3 AM $ 0.0578
-7.53%
$ 54.03 million $ 70.14 million
Mar 26, 2 AM $ 0.0625
-2.08%
$ 58.42 million $ 73.09 million
Mar 26, 1 AM $ 0.0639
-1.66%
$ 59.67 million $ 77.17 million
Mar 26, 12 AM $ 0.065
+7.52%
$ 60.69 million $ 83.06 million
Mar 25, 11 PM $ 0.0604
-1.21%
$ 56.46 million $ 84.59 million
Mar 25, 10 PM $ 0.0612
+4.03%
$ 57.15 million $ 84.97 million
Mar 25, 9 PM $ 0.0588
+3.12%
$ 54.94 million $ 84.48 million
Mar 25, 8 PM $ 0.057
-1.95%
$ 53.26 million $ 85 million
Mar 25, 7 PM $ 0.0581
-1.79%
$ 54.32 million $ 86.71 million
Mar 25, 6 PM $ 0.0592
-1.13%
$ 55.31 million $ 87.63 million
Mar 25, 5 PM $ 0.0599
-2.45%
$ 55.95 million $ 90.95 million
Mar 25, 4 PM $ 0.0614
+1.06%
$ 57.38 million $ 94.15 million
Mar 25, 3 PM $ 0.0608
-1.82%
$ 56.78 million $ 98.63 million
Mar 25, 2 PM $ 0.0619
-1.02%
$ 57.83 million $ 113.5 million
Mar 25, 1 PM $ 0.0625
-3.74%
$ 58.43 million $ 119.8 million
Mar 25, 12 PM $ 0.065
-0.69%
$ 60.71 million $ 127.09 million
Mar 25, 11 AM $ 0.0654
-0.87%
$ 61.12 million $ 146.29 million
Mar 25, 10 AM $ 0.066
-2.32%
$ 61.65 million $ 160.96 million
Mar 25, 9 AM $ 0.0676
-0.31%
$ 63.11 million $ 170.12 million
Mar 25, 8 AM $ 0.0677
+3.20%
$ 63.27 million $ 169.92 million