Ontology Historical Data

ONT Page 77
Download
Date Close Price change Market cap Trading volume
Mar 13, 12 AM $ 0.0417
-0.12%
$ 39 million $ 3.44 million
Mar 12, 11 PM $ 0.0418
+0.24%
$ 39.05 million $ 3.91 million
Mar 12, 10 PM $ 0.0417
-0.19%
$ 38.96 million $ 3.91 million
Mar 12, 9 PM $ 0.0418
+0.58%
$ 39.03 million $ 3.91 million
Mar 12, 8 PM $ 0.0415
-0.54%
$ 38.8 million $ 3.92 million
Mar 12, 7 PM $ 0.0418
-0.04%
$ 39.01 million $ 3.91 million
Mar 12, 6 PM $ 0.0418
+0.74%
$ 39.03 million $ 4.03 million
Mar 12, 5 PM $ 0.0415
+0.02%
$ 38.74 million $ 4.02 million
Mar 12, 4 PM $ 0.0415
+0.67%
$ 38.73 million $ 3.85 million
Mar 12, 3 PM $ 0.0412
+0.64%
$ 38.48 million $ 3.85 million
Mar 12, 2 PM $ 0.0409
-0.52%
$ 38.23 million $ 3.96 million
Mar 12, 1 PM $ 0.0411
-0.60%
$ 38.43 million $ 4.11 million
Mar 12, 12 PM $ 0.0414
+0.31%
$ 38.66 million $ 4.23 million
Mar 12, 11 AM $ 0.0413
-0.26%
$ 38.54 million $ 4.42 million
Mar 12, 10 AM $ 0.0414
+0.22%
$ 38.64 million $ 4.41 million
Mar 12, 9 AM $ 0.0413
+0.57%
$ 38.56 million $ 4.45 million
Mar 12, 8 AM $ 0.041
-0.02%
$ 38.34 million $ 4.49 million
Mar 12, 7 AM $ 0.041
+0.52%
$ 38.35 million $ 4.68 million
Mar 12, 6 AM $ 0.0408
-0.25%
$ 38.15 million $ 4.87 million
Mar 12, 5 AM $ 0.0409
-0.22%
$ 38.25 million $ 5.39 million
Mar 12, 4 AM $ 0.041
-0.10%
$ 38.33 million $ 5.99 million
Mar 12, 3 AM $ 0.0411
-0.30%
$ 38.37 million $ 8.06 million
Mar 12, 2 AM $ 0.0412
-0.68%
$ 38.48 million $ 8.09 million
Mar 12, 1 AM $ 0.0415
-0.45%
$ 38.75 million $ 8.17 million
Mar 12, 12 AM $ 0.0417
+0.49%
$ 38.92 million $ 8.08 million
Mar 11, 11 PM $ 0.0415
+0.00%
$ 38.73 million $ 7.53 million
Mar 11, 10 PM $ 0.0415
-0.51%
$ 38.73 million $ 7.55 million
Mar 11, 9 PM $ 0.0417
-0.31%
$ 38.93 million $ 7.62 million
Mar 11, 8 PM $ 0.0418
+0.26%
$ 39.05 million $ 7.65 million
Mar 11, 7 PM $ 0.0417
+0.28%
$ 38.95 million $ 7.61 million
Mar 11, 6 PM $ 0.0416
+0.70%
$ 38.84 million $ 7.55 million
Mar 11, 5 PM $ 0.0413
-0.18%
$ 38.57 million $ 7.54 million
Mar 11, 4 PM $ 0.0414
+0.01%
$ 38.64 million $ 7.53 million
Mar 11, 3 PM $ 0.0414
+0.16%
$ 38.64 million $ 7.5 million
Mar 11, 2 PM $ 0.0413
+0.55%
$ 38.57 million $ 7.77 million
Mar 11, 1 PM $ 0.0411
+0.54%
$ 38.36 million $ 7.62 million
Mar 11, 12 PM $ 0.0408
+0.09%
$ 38.16 million $ 7.59 million
Mar 11, 11 AM $ 0.0408
-0.28%
$ 38.12 million $ 7.41 million
Mar 11, 10 AM $ 0.0409
+0.13%
$ 38.23 million $ 7.42 million
Mar 11, 9 AM $ 0.0409
+0.29%
$ 38.18 million $ 7.35 million
Mar 11, 8 AM $ 0.0407
-0.35%
$ 38.07 million $ 7.22 million
Mar 11, 7 AM $ 0.0409
-0.89%
$ 38.2 million $ 7.1 million
Mar 11, 6 AM $ 0.0413
-0.53%
$ 38.55 million $ 6.97 million
Mar 11, 5 AM $ 0.0415
+1.68%
$ 38.75 million $ 6.45 million
Mar 11, 4 AM $ 0.0408
+0.97%
$ 38.11 million $ 5.79 million
Mar 11, 3 AM $ 0.0404
+0.55%
$ 37.75 million $ 3.63 million
Mar 11, 2 AM $ 0.0402
-0.40%
$ 37.54 million $ 3.57 million
Mar 11, 1 AM $ 0.0403
+0.04%
$ 37.69 million $ 3.44 million
Mar 11, 12 AM $ 0.0403
+0.26%
$ 37.68 million $ 3.41 million
Mar 10, 11 PM $ 0.0402
-0.37%
$ 37.59 million $ 3.35 million