Ontology Historical Data

ONT Page 73
Download
Date Close Price change Market cap Trading volume
Mar 21, 5 AM $ 0.0422
+0.19%
$ 39.46 million $ 3.04 million
Mar 21, 4 AM $ 0.0422
-0.17%
$ 39.38 million $ 3.06 million
Mar 21, 3 AM $ 0.0422
-0.26%
$ 39.45 million $ 3.24 million
Mar 21, 2 AM $ 0.0423
+0.05%
$ 39.55 million $ 4.7 million
Mar 21, 1 AM $ 0.0424
-0.45%
$ 39.58 million $ 4.76 million
Mar 21, 12 AM $ 0.0426
+0.31%
$ 39.78 million $ 4.85 million
Mar 20, 11 PM $ 0.0424
-0.33%
$ 39.66 million $ 4.83 million
Mar 20, 10 PM $ 0.0426
+0.23%
$ 39.79 million $ 4.82 million
Mar 20, 9 PM $ 0.0425
+0.72%
$ 39.7 million $ 4.85 million
Mar 20, 8 PM $ 0.0422
-0.51%
$ 39.41 million $ 4.81 million
Mar 20, 7 PM $ 0.0424
-0.27%
$ 39.61 million $ 4.87 million
Mar 20, 6 PM $ 0.0425
-0.70%
$ 39.72 million $ 4.85 million
Mar 20, 5 PM $ 0.0428
-0.44%
$ 40 million $ 4.83 million
Mar 20, 4 PM $ 0.043
-0.03%
$ 40.18 million $ 4.84 million
Mar 20, 3 PM $ 0.043
+0.01%
$ 40.19 million $ 4.86 million
Mar 20, 2 PM $ 0.043
+0.26%
$ 40.18 million $ 5 million
Mar 20, 1 PM $ 0.0429
+0.12%
$ 40.08 million $ 5.01 million
Mar 20, 12 PM $ 0.0428
-0.52%
$ 40.03 million $ 4.95 million
Mar 20, 11 AM $ 0.0431
-0.71%
$ 40.24 million $ 5.01 million
Mar 20, 10 AM $ 0.0434
+0.33%
$ 40.53 million $ 4.92 million
Mar 20, 9 AM $ 0.0432
-0.38%
$ 40.39 million $ 4.92 million
Mar 20, 8 AM $ 0.0434
+0.65%
$ 40.55 million $ 4.87 million
Mar 20, 7 AM $ 0.0431
+0.85%
$ 40.29 million $ 4.16 million
Mar 20, 6 AM $ 0.0428
-0.07%
$ 39.95 million $ 4.28 million
Mar 20, 5 AM $ 0.0428
-0.37%
$ 39.97 million $ 5.03 million
Mar 20, 4 AM $ 0.0429
-0.79%
$ 40.12 million $ 5 million
Mar 20, 3 AM $ 0.0433
-1.06%
$ 40.45 million $ 4.84 million
Mar 20, 2 AM $ 0.0438
+1.21%
$ 40.88 million $ 3.3 million
Mar 20, 1 AM $ 0.0432
+1.72%
$ 40.39 million $ 3.25 million
Mar 20, 12 AM $ 0.0425
+0.57%
$ 39.71 million $ 3.11 million
Mar 19, 11 PM $ 0.0423
-0.06%
$ 39.48 million $ 3.1 million
Mar 19, 10 PM $ 0.0423
-0.06%
$ 39.5 million $ 3.1 million
Mar 19, 9 PM $ 0.0423
+0.33%
$ 39.53 million $ 3.14 million
Mar 19, 8 PM $ 0.0422
+0.36%
$ 39.39 million $ 3.12 million
Mar 19, 7 PM $ 0.042
+0.16%
$ 39.25 million $ 3.11 million
Mar 19, 6 PM $ 0.0419
-0.61%
$ 39.19 million $ 3.09 million
Mar 19, 5 PM $ 0.0422
+0.58%
$ 39.43 million $ 3.13 million
Mar 19, 4 PM $ 0.042
-0.76%
$ 39.2 million $ 3.14 million
Mar 19, 3 PM $ 0.0423
-0.35%
$ 39.5 million $ 3.18 million
Mar 19, 2 PM $ 0.0424
-0.48%
$ 39.64 million $ 3.37 million
Mar 19, 1 PM $ 0.0426
+0.05%
$ 39.83 million $ 3.49 million
Mar 19, 12 PM $ 0.0426
-1.07%
$ 39.81 million $ 3.49 million
Mar 19, 11 AM $ 0.0431
-0.53%
$ 40.24 million $ 3.62 million
Mar 19, 10 AM $ 0.0433
-0.54%
$ 40.46 million $ 3.78 million
Mar 19, 9 AM $ 0.0435
+0.97%
$ 40.68 million $ 3.94 million
Mar 19, 8 AM $ 0.0431
-0.51%
$ 40.28 million $ 3.98 million
Mar 19, 7 AM $ 0.0433
-1.13%
$ 40.49 million $ 4.09 million
Mar 19, 6 AM $ 0.0438
+1.34%
$ 40.95 million $ 4.2 million
Mar 19, 5 AM $ 0.0433
-0.35%
$ 40.41 million $ 4.11 million
Mar 19, 4 AM $ 0.0434
-0.71%
$ 40.55 million $ 4.32 million