Ontology Historical Data

ONT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 1, 1 AM $ 0.0379
+0.00%
$ 37.88 million $ 3.32 million
Aug 1, 12 AM $ 0.0379
+0.76%
$ 37.88 million $ 3.4 million
Jul 31, 11 PM $ 0.0376
+1.06%
$ 37.6 million $ 3.31 million
Jul 31, 10 PM $ 0.0372
-2.36%
$ 37.2 million $ 3.28 million
Jul 31, 9 PM $ 0.0381
+1.79%
$ 38.1 million $ 3.23 million
Jul 31, 8 PM $ 0.0374
-0.75%
$ 37.43 million $ 3.17 million
Jul 31, 7 PM $ 0.0377
+0.04%
$ 37.71 million $ 3.17 million
Jul 31, 6 PM $ 0.0377
+0.06%
$ 37.7 million $ 3.17 million
Jul 31, 5 PM $ 0.0377
+0.64%
$ 37.67 million $ 3.32 million
Jul 31, 4 PM $ 0.0374
-0.44%
$ 37.44 million $ 3.36 million
Jul 31, 3 PM $ 0.0376
+1.39%
$ 37.6 million $ 3.37 million
Jul 31, 2 PM $ 0.0371
-0.57%
$ 37.08 million $ 3.32 million
Jul 31, 1 PM $ 0.0373
-0.31%
$ 37.3 million $ 3.09 million
Jul 31, 12 PM $ 0.0374
+0.50%
$ 37.41 million $ 3 million
Jul 31, 11 AM $ 0.0372
-0.02%
$ 37.23 million $ 2.84 million
Jul 31, 10 AM $ 0.0372
-0.46%
$ 37.23 million $ 2.84 million
Jul 31, 9 AM $ 0.0374
-2.00%
$ 37.4 million $ 2.78 million
Jul 31, 8 AM $ 0.0383
+0.73%
$ 38.28 million $ 2.72 million
Jul 31, 7 AM $ 0.038
+1.31%
$ 38 million $ 2.56 million
Jul 31, 6 AM $ 0.0375
+0.16%
$ 37.51 million $ 2.44 million
Jul 31, 5 AM $ 0.0375
-0.11%
$ 37.45 million $ 2.44 million
Jul 31, 4 AM $ 0.0375
-0.89%
$ 37.49 million $ 2.4 million
Jul 31, 3 AM $ 0.0378
+0.28%
$ 37.83 million $ 2.36 million
Jul 31, 2 AM $ 0.0377
-0.48%
$ 37.72 million $ 2.31 million
Jul 31, 1 AM $ 0.0379
+0.99%
$ 37.91 million $ 2.31 million
Jul 31, 12 AM $ 0.0375
+0.01%
$ 37.54 million $ 2.29 million
Jul 30, 11 PM $ 0.0375
-0.47%
$ 37.53 million $ 2.36 million
Jul 30, 10 PM $ 0.0377
-0.02%
$ 37.71 million $ 2.36 million
Jul 30, 9 PM $ 0.0377
-0.17%
$ 37.72 million $ 2.35 million
Jul 30, 8 PM $ 0.0378
+0.53%
$ 37.78 million $ 2.41 million
Jul 30, 7 PM $ 0.0376
+0.16%
$ 37.58 million $ 2.5 million
Jul 30, 6 PM $ 0.0375
+0.55%
$ 37.52 million $ 2.55 million
Jul 30, 5 PM $ 0.0373
-0.36%
$ 37.32 million $ 2.48 million
Jul 30, 4 PM $ 0.0375
-0.13%
$ 37.45 million $ 2.41 million
Jul 30, 3 PM $ 0.0375
-0.38%
$ 37.5 million $ 2.41 million
Jul 30, 2 PM $ 0.0376
+0.25%
$ 37.65 million $ 2.42 million
Jul 30, 1 PM $ 0.0376
-0.02%
$ 37.55 million $ 2.58 million
Jul 30, 12 PM $ 0.0376
-0.18%
$ 37.56 million $ 2.73 million
Jul 30, 11 AM $ 0.0376
-0.05%
$ 37.63 million $ 2.74 million
Jul 30, 10 AM $ 0.0376
+0.74%
$ 37.65 million $ 2.72 million
Jul 30, 9 AM $ 0.0374
+0.27%
$ 37.37 million $ 2.65 million
Jul 30, 8 AM $ 0.0373
-0.19%
$ 37.27 million $ 2.61 million
Jul 30, 7 AM $ 0.0373
-1.38%
$ 37.35 million $ 2.64 million
Jul 30, 6 AM $ 0.0379
+0.05%
$ 37.87 million $ 2.61 million
Jul 30, 5 AM $ 0.0378
+0.64%
$ 37.85 million $ 2.65 million
Jul 30, 4 AM $ 0.0376
+0.19%
$ 37.61 million $ 2.76 million
Jul 30, 3 AM $ 0.0375
-0.18%
$ 37.54 million $ 3.05 million
Jul 30, 2 AM $ 0.0376
-0.42%
$ 37.6 million $ 3.25 million
Jul 30, 1 AM $ 0.0378
+0.54%
$ 37.76 million $ 3.35 million
Jul 30, 12 AM $ 0.0376
-0.46%
$ 37.56 million $ 3.33 million