Ontology Historical Data

ONT Page 79
Download
Date Close Price change Market cap Trading volume
Mar 8, 10 PM $ 0.0394
-0.28%
$ 36.81 million $ 4 million
Mar 8, 9 PM $ 0.0395
-0.03%
$ 36.92 million $ 4.14 million
Mar 8, 8 PM $ 0.0395
-0.02%
$ 36.93 million $ 4.13 million
Mar 8, 7 PM $ 0.0395
+0.81%
$ 36.93 million $ 4.16 million
Mar 8, 6 PM $ 0.0392
+0.05%
$ 36.63 million $ 4.2 million
Mar 8, 5 PM $ 0.0392
+0.06%
$ 36.61 million $ 4.23 million
Mar 8, 4 PM $ 0.0392
-0.17%
$ 36.59 million $ 4.26 million
Mar 8, 3 PM $ 0.0392
-0.50%
$ 36.65 million $ 4.33 million
Mar 8, 2 PM $ 0.0394
-0.31%
$ 36.83 million $ 4.44 million
Mar 8, 1 PM $ 0.0395
-0.53%
$ 36.95 million $ 4.5 million
Mar 8, 12 PM $ 0.0398
-0.46%
$ 37.15 million $ 4.44 million
Mar 8, 11 AM $ 0.0399
-1.06%
$ 37.32 million $ 4.39 million
Mar 8, 10 AM $ 0.0404
+0.34%
$ 37.72 million $ 4.4 million
Mar 8, 9 AM $ 0.0402
+0.28%
$ 37.59 million $ 4.41 million
Mar 8, 8 AM $ 0.0401
-0.14%
$ 37.49 million $ 4.42 million
Mar 8, 7 AM $ 0.0402
+0.32%
$ 37.54 million $ 4.41 million
Mar 8, 6 AM $ 0.0401
+0.05%
$ 37.42 million $ 4.38 million
Mar 8, 5 AM $ 0.04
+0.77%
$ 37.4 million $ 4.36 million
Mar 8, 4 AM $ 0.0397
-0.34%
$ 37.12 million $ 4.22 million
Mar 8, 3 AM $ 0.0399
+0.22%
$ 37.25 million $ 4.23 million
Mar 8, 2 AM $ 0.0398
-1.49%
$ 37.17 million $ 4.24 million
Mar 8, 1 AM $ 0.0404
+0.88%
$ 37.73 million $ 4.17 million
Mar 8, 12 AM $ 0.04
-0.02%
$ 37.4 million $ 3.96 million
Mar 7, 11 PM $ 0.04
+0.42%
$ 37.41 million $ 3.78 million
Mar 7, 10 PM $ 0.0399
-1.84%
$ 37.25 million $ 3.76 million
Mar 7, 9 PM $ 0.0406
+0.23%
$ 37.95 million $ 3.53 million
Mar 7, 8 PM $ 0.0405
+0.23%
$ 37.86 million $ 3.57 million
Mar 7, 7 PM $ 0.0404
-0.63%
$ 37.78 million $ 3.59 million
Mar 7, 6 PM $ 0.0407
-0.66%
$ 38.02 million $ 3.55 million
Mar 7, 5 PM $ 0.041
+0.55%
$ 38.27 million $ 3.56 million
Mar 7, 4 PM $ 0.0407
+0.02%
$ 38.06 million $ 3.59 million
Mar 7, 3 PM $ 0.0407
-0.02%
$ 38.05 million $ 3.62 million
Mar 7, 2 PM $ 0.0408
-0.06%
$ 38.08 million $ 3.62 million
Mar 7, 1 PM $ 0.0408
-0.30%
$ 38.1 million $ 3.68 million
Mar 7, 12 PM $ 0.0409
-0.58%
$ 38.21 million $ 3.79 million
Mar 7, 11 AM $ 0.0411
+0.27%
$ 38.43 million $ 3.81 million
Mar 7, 10 AM $ 0.041
+0.16%
$ 38.33 million $ 3.89 million
Mar 7, 9 AM $ 0.041
+0.45%
$ 38.27 million $ 3.97 million
Mar 7, 8 AM $ 0.0408
+0.12%
$ 38.1 million $ 4.09 million
Mar 7, 7 AM $ 0.0407
-0.37%
$ 38.05 million $ 4.13 million
Mar 7, 6 AM $ 0.0409
-0.18%
$ 38.19 million $ 4.14 million
Mar 7, 5 AM $ 0.041
-0.50%
$ 38.26 million $ 4.16 million
Mar 7, 4 AM $ 0.0412
+0.36%
$ 38.45 million $ 4.25 million
Mar 7, 3 AM $ 0.041
-0.29%
$ 38.31 million $ 4.35 million
Mar 7, 2 AM $ 0.0411
+0.42%
$ 38.42 million $ 4.37 million
Mar 7, 1 AM $ 0.041
-0.20%
$ 38.26 million $ 4.41 million
Mar 7, 12 AM $ 0.041
-0.41%
$ 38.34 million $ 4.52 million
Mar 6, 11 PM $ 0.0412
-0.11%
$ 38.49 million $ 4.63 million
Mar 6, 10 PM $ 0.0412
+0.50%
$ 38.54 million $ 4.65 million
Mar 6, 9 PM $ 0.041
-0.25%
$ 38.35 million $ 4.69 million