Ontology Historical Data

ONT Page 71
Download
Date Close Price change Market cap Trading volume
Mar 25, 8 AM $ 0.0677
+3.20%
$ 63.27 million $ 169.92 million
Mar 25, 7 AM $ 0.0656
+1.53%
$ 61.32 million $ 160.46 million
Mar 25, 6 AM $ 0.0646
-3.48%
$ 60.4 million $ 157.91 million
Mar 25, 5 AM $ 0.067
+2.52%
$ 62.57 million $ 155.04 million
Mar 25, 4 AM $ 0.0653
+0.00%
$ 61.01 million $ 153.84 million
Mar 25, 3 AM $ 0.0653
-4.68%
$ 61 million $ 149.65 million
Mar 25, 2 AM $ 0.0685
+2.22%
$ 63.99 million $ 147.32 million
Mar 25, 1 AM $ 0.067
-7.15%
$ 62.58 million $ 137.36 million
Mar 25, 12 AM $ 0.0721
+18.67%
$ 67.32 million $ 135.81 million
Mar 24, 11 PM $ 0.0607
-0.92%
$ 56.72 million $ 118.32 million
Mar 24, 10 PM $ 0.0613
+0.68%
$ 57.25 million $ 112.13 million
Mar 24, 9 PM $ 0.0609
-0.78%
$ 56.86 million $ 114.02 million
Mar 24, 8 PM $ 0.0614
+5.41%
$ 57.32 million $ 109.75 million
Mar 24, 7 PM $ 0.0582
-3.11%
$ 54.38 million $ 106.27 million
Mar 24, 6 PM $ 0.0601
+3.00%
$ 56.13 million $ 104.35 million
Mar 24, 5 PM $ 0.0583
-1.27%
$ 54.48 million $ 98.96 million
Mar 24, 4 PM $ 0.0591
-3.26%
$ 55.17 million $ 94.72 million
Mar 24, 3 PM $ 0.061
-4.46%
$ 57.03 million $ 89.05 million
Mar 24, 2 PM $ 0.0639
-3.16%
$ 59.69 million $ 94.32 million
Mar 24, 1 PM $ 0.066
-0.82%
$ 61.66 million $ 84.93 million
Mar 24, 12 PM $ 0.0666
+2.35%
$ 62.21 million $ 74.81 million
Mar 24, 11 AM $ 0.0651
+12.90%
$ 60.79 million $ 46.27 million
Mar 24, 10 AM $ 0.0576
+13.98%
$ 53.82 million $ 26.43 million
Mar 24, 9 AM $ 0.0505
+16.29%
$ 47.21 million $ 10.87 million
Mar 24, 8 AM $ 0.0435
+0.45%
$ 40.6 million $ 6.31 million
Mar 24, 7 AM $ 0.0433
+0.14%
$ 40.41 million $ 6.26 million
Mar 24, 6 AM $ 0.0432
+0.04%
$ 40.36 million $ 6.17 million
Mar 24, 5 AM $ 0.0432
+0.43%
$ 40.34 million $ 6.03 million
Mar 24, 4 AM $ 0.043
-1.27%
$ 40.17 million $ 5.99 million
Mar 24, 3 AM $ 0.0435
+0.75%
$ 40.68 million $ 5.83 million
Mar 24, 2 AM $ 0.0432
+3.50%
$ 40.38 million $ 5.68 million
Mar 24, 1 AM $ 0.0418
-1.23%
$ 39.02 million $ 5.14 million
Mar 24, 12 AM $ 0.0423
+0.58%
$ 39.5 million $ 4.2 million
Mar 23, 11 PM $ 0.042
+0.33%
$ 39.27 million $ 4.05 million
Mar 23, 10 PM $ 0.0419
-0.55%
$ 39.15 million $ 4.06 million
Mar 23, 9 PM $ 0.0421
+0.73%
$ 39.36 million $ 4.03 million
Mar 23, 8 PM $ 0.0418
+0.09%
$ 39.08 million $ 4.04 million
Mar 23, 7 PM $ 0.0418
-0.02%
$ 39.04 million $ 4.04 million
Mar 23, 6 PM $ 0.0418
-0.13%
$ 39.05 million $ 4.1 million
Mar 23, 5 PM $ 0.0419
-0.24%
$ 39.1 million $ 4.17 million
Mar 23, 4 PM $ 0.0419
+0.01%
$ 39.19 million $ 4.14 million
Mar 23, 3 PM $ 0.0419
-0.34%
$ 39.19 million $ 4.12 million
Mar 23, 2 PM $ 0.0421
-0.17%
$ 39.32 million $ 4.15 million
Mar 23, 1 PM $ 0.0422
+0.96%
$ 39.39 million $ 3.52 million
Mar 23, 12 PM $ 0.0418
+0.68%
$ 39.01 million $ 3.5 million
Mar 23, 11 AM $ 0.0415
+3.50%
$ 38.75 million $ 3.33 million
Mar 23, 10 AM $ 0.0401
-0.37%
$ 37.44 million $ 2.9 million
Mar 23, 9 AM $ 0.0402
+0.66%
$ 37.57 million $ 2.91 million
Mar 23, 8 AM $ 0.04
-0.23%
$ 37.33 million $ 2.93 million
Mar 23, 7 AM $ 0.04
+0.11%
$ 37.41 million $ 2.98 million