Ontology Historical Data

ONT Page 74
Download
Date Close Price change Market cap Trading volume
Mar 19, 4 AM $ 0.0434
-0.71%
$ 40.55 million $ 4.32 million
Mar 19, 3 AM $ 0.0437
-0.26%
$ 40.84 million $ 4.35 million
Mar 19, 2 AM $ 0.0438
+0.13%
$ 40.95 million $ 4.43 million
Mar 19, 1 AM $ 0.0438
+0.86%
$ 40.89 million $ 4.5 million
Mar 19, 12 AM $ 0.0434
-0.35%
$ 40.54 million $ 4.51 million
Mar 18, 11 PM $ 0.0435
-0.22%
$ 40.69 million $ 4.63 million
Mar 18, 10 PM $ 0.0436
-0.23%
$ 40.78 million $ 4.88 million
Mar 18, 9 PM $ 0.0437
+0.23%
$ 40.87 million $ 4.89 million
Mar 18, 8 PM $ 0.0436
+0.27%
$ 40.78 million $ 4.97 million
Mar 18, 7 PM $ 0.0435
+0.09%
$ 40.67 million $ 5.05 million
Mar 18, 6 PM $ 0.0435
-0.02%
$ 40.63 million $ 5.26 million
Mar 18, 5 PM $ 0.0435
+0.62%
$ 40.64 million $ 5.31 million
Mar 18, 4 PM $ 0.0432
+0.23%
$ 40.39 million $ 5.51 million
Mar 18, 3 PM $ 0.0431
-1.05%
$ 40.3 million $ 5.65 million
Mar 18, 2 PM $ 0.0436
-0.42%
$ 40.73 million $ 5.74 million
Mar 18, 1 PM $ 0.0438
-0.28%
$ 40.9 million $ 5.76 million
Mar 18, 12 PM $ 0.0439
-1.19%
$ 41.01 million $ 5.83 million
Mar 18, 11 AM $ 0.0444
-1.49%
$ 41.5 million $ 5.75 million
Mar 18, 10 AM $ 0.0451
-0.74%
$ 42.13 million $ 5.77 million
Mar 18, 9 AM $ 0.0454
-0.39%
$ 42.45 million $ 6.16 million
Mar 18, 8 AM $ 0.0456
-0.01%
$ 42.61 million $ 6.31 million
Mar 18, 7 AM $ 0.0456
+0.34%
$ 42.62 million $ 6.23 million
Mar 18, 6 AM $ 0.0455
-0.15%
$ 42.47 million $ 5.93 million
Mar 18, 5 AM $ 0.0455
+0.41%
$ 42.54 million $ 5.97 million
Mar 18, 4 AM $ 0.0453
-0.05%
$ 42.36 million $ 5.81 million
Mar 18, 3 AM $ 0.0454
-0.14%
$ 42.38 million $ 6.11 million
Mar 18, 2 AM $ 0.0454
+0.79%
$ 42.44 million $ 6.16 million
Mar 18, 1 AM $ 0.0451
-0.08%
$ 42.11 million $ 6.08 million
Mar 18, 12 AM $ 0.0451
-0.98%
$ 42.15 million $ 6.19 million
Mar 17, 11 PM $ 0.0456
-0.68%
$ 42.56 million $ 6.18 million
Mar 17, 10 PM $ 0.0459
-0.52%
$ 42.85 million $ 5.98 million
Mar 17, 9 PM $ 0.0461
-0.39%
$ 43.08 million $ 5.93 million
Mar 17, 8 PM $ 0.0463
+0.08%
$ 43.25 million $ 5.9 million
Mar 17, 7 PM $ 0.0463
-0.49%
$ 43.21 million $ 5.8 million
Mar 17, 6 PM $ 0.0465
+1.50%
$ 43.44 million $ 5.59 million
Mar 17, 5 PM $ 0.0458
-0.35%
$ 42.8 million $ 5.49 million
Mar 17, 4 PM $ 0.046
+0.86%
$ 42.94 million $ 5.27 million
Mar 17, 3 PM $ 0.0456
+0.25%
$ 42.62 million $ 5.12 million
Mar 17, 2 PM $ 0.0455
+1.43%
$ 42.47 million $ 5.24 million
Mar 17, 1 PM $ 0.0448
-0.35%
$ 41.88 million $ 5.66 million
Mar 17, 12 PM $ 0.045
-0.16%
$ 42.02 million $ 5.54 million
Mar 17, 11 AM $ 0.0451
+0.85%
$ 42.09 million $ 5.47 million
Mar 17, 10 AM $ 0.0447
-0.89%
$ 41.74 million $ 5.42 million
Mar 17, 9 AM $ 0.0451
+2.18%
$ 42.11 million $ 4.95 million
Mar 17, 8 AM $ 0.0441
+0.09%
$ 41.21 million $ 4.81 million
Mar 17, 7 AM $ 0.0441
+0.26%
$ 41.16 million $ 4.87 million
Mar 17, 6 AM $ 0.044
-0.17%
$ 41.07 million $ 4.91 million
Mar 17, 5 AM $ 0.044
+0.45%
$ 41.14 million $ 4.43 million
Mar 17, 4 AM $ 0.0438
-0.12%
$ 40.95 million $ 4.49 million
Mar 17, 3 AM $ 0.0439
-0.58%
$ 41.01 million $ 4.3 million