Ontology Historical Data

ONT Page 80
Download
Date Close Price change Market cap Trading volume
Mar 6, 9 PM $ 0.041
-0.25%
$ 38.35 million $ 4.69 million
Mar 6, 8 PM $ 0.0411
-0.14%
$ 38.44 million $ 4.85 million
Mar 6, 7 PM $ 0.0412
+0.00%
$ 38.5 million $ 4.93 million
Mar 6, 6 PM $ 0.0412
+1.38%
$ 38.5 million $ 5.03 million
Mar 6, 5 PM $ 0.0406
-0.45%
$ 37.97 million $ 5.1 million
Mar 6, 4 PM $ 0.0408
+0.13%
$ 38.15 million $ 5.22 million
Mar 6, 3 PM $ 0.0408
-0.12%
$ 38.1 million $ 5.29 million
Mar 6, 2 PM $ 0.0408
-1.62%
$ 38.14 million $ 5.41 million
Mar 6, 1 PM $ 0.0415
-1.33%
$ 38.77 million $ 5.39 million
Mar 6, 12 PM $ 0.0421
+0.63%
$ 39.29 million $ 5.37 million
Mar 6, 11 AM $ 0.0418
-0.83%
$ 39.05 million $ 5.35 million
Mar 6, 10 AM $ 0.0421
+0.87%
$ 39.37 million $ 5.39 million
Mar 6, 9 AM $ 0.0418
-1.25%
$ 39.04 million $ 5.32 million
Mar 6, 8 AM $ 0.0423
-0.24%
$ 39.53 million $ 5.3 million
Mar 6, 7 AM $ 0.0424
+0.13%
$ 39.63 million $ 5.4 million
Mar 6, 6 AM $ 0.0424
-0.15%
$ 39.58 million $ 5.56 million
Mar 6, 5 AM $ 0.0424
+0.13%
$ 39.63 million $ 5.85 million
Mar 6, 4 AM $ 0.0424
-1.05%
$ 39.58 million $ 5.9 million
Mar 6, 3 AM $ 0.0428
+0.01%
$ 40 million $ 5.86 million
Mar 6, 2 AM $ 0.0428
-0.03%
$ 40 million $ 5.97 million
Mar 6, 1 AM $ 0.0428
+0.45%
$ 40.01 million $ 5.9 million
Mar 6, 12 AM $ 0.0426
-0.28%
$ 39.83 million $ 5.8 million
Mar 5, 11 PM $ 0.0428
-0.54%
$ 39.94 million $ 5.4 million
Mar 5, 10 PM $ 0.043
+0.29%
$ 40.16 million $ 5.44 million
Mar 5, 9 PM $ 0.0429
-0.31%
$ 40.04 million $ 5.64 million
Mar 5, 8 PM $ 0.043
+0.84%
$ 40.17 million $ 5.62 million
Mar 5, 7 PM $ 0.0426
+0.44%
$ 39.83 million $ 5.42 million
Mar 5, 6 PM $ 0.0428
+1.01%
$ 40.02 million $ 5.3 million
Mar 5, 5 PM $ 0.0424
-1.04%
$ 39.62 million $ 5.21 million
Mar 5, 4 PM $ 0.0429
-0.18%
$ 40.04 million $ 5.06 million
Mar 5, 3 PM $ 0.0429
-1.75%
$ 40.11 million $ 4.97 million
Mar 5, 2 PM $ 0.0437
+0.59%
$ 40.82 million $ 4.89 million
Mar 5, 1 PM $ 0.0434
-0.71%
$ 40.59 million $ 4.84 million
Mar 5, 12 PM $ 0.0438
+0.51%
$ 40.88 million $ 4.75 million
Mar 5, 11 AM $ 0.0435
-0.98%
$ 40.67 million $ 4.65 million
Mar 5, 10 AM $ 0.044
-0.05%
$ 41.07 million $ 4.51 million
Mar 5, 9 AM $ 0.044
+0.32%
$ 41.09 million $ 4.44 million
Mar 5, 8 AM $ 0.0438
+0.30%
$ 40.96 million $ 4.41 million
Mar 5, 7 AM $ 0.0437
-0.86%
$ 40.84 million $ 4.34 million
Mar 5, 6 AM $ 0.0441
+0.93%
$ 41.19 million $ 4.19 million
Mar 5, 5 AM $ 0.0437
-0.49%
$ 40.81 million $ 3.89 million
Mar 5, 4 AM $ 0.0439
+0.40%
$ 41.01 million $ 3.79 million
Mar 5, 3 AM $ 0.0437
-0.67%
$ 40.85 million $ 3.71 million
Mar 5, 2 AM $ 0.044
+0.71%
$ 41.12 million $ 3.65 million
Mar 5, 1 AM $ 0.0437
-0.95%
$ 40.83 million $ 3.68 million
Mar 5, 12 AM $ 0.0441
-0.29%
$ 41.22 million $ 3.68 million
Mar 4, 11 PM $ 0.0443
+0.49%
$ 41.34 million $ 3.65 million
Mar 4, 10 PM $ 0.044
-2.53%
$ 41.14 million $ 3.63 million
Mar 4, 9 PM $ 0.0452
+1.70%
$ 42.2 million $ 3.46 million
Mar 4, 8 PM $ 0.0444
-0.35%
$ 41.5 million $ 3.22 million