Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 30, 12 AM $ 0.0376
-0.46%
$ 37.56 million $ 3.33 million
Jul 29, 11 PM $ 0.0377
+0.00%
$ 37.73 million $ 3.3 million
Jul 29, 10 PM $ 0.0377
+0.73%
$ 37.73 million $ 3.32 million
Jul 29, 9 PM $ 0.0375
+0.24%
$ 37.46 million $ 3.32 million
Jul 29, 8 PM $ 0.0374
-1.36%
$ 37.37 million $ 3.25 million
Jul 29, 7 PM $ 0.0379
-0.74%
$ 37.89 million $ 3.14 million
Jul 29, 6 PM $ 0.0382
-0.12%
$ 38.17 million $ 3.04 million
Jul 29, 5 PM $ 0.0382
+1.90%
$ 38.22 million $ 2.91 million
Jul 29, 4 PM $ 0.0375
-0.88%
$ 37.5 million $ 2.91 million
Jul 29, 3 PM $ 0.0378
+0.49%
$ 37.84 million $ 2.92 million
Jul 29, 2 PM $ 0.0377
-0.75%
$ 37.65 million $ 3.12 million
Jul 29, 1 PM $ 0.0379
+0.09%
$ 37.94 million $ 3.04 million
Jul 29, 12 PM $ 0.0379
-0.70%
$ 37.9 million $ 3.01 million
Jul 29, 11 AM $ 0.0382
-0.24%
$ 38.17 million $ 3.11 million
Jul 29, 10 AM $ 0.0383
-0.33%
$ 38.26 million $ 3.23 million
Jul 29, 9 AM $ 0.0384
-1.39%
$ 38.39 million $ 3.35 million
Jul 29, 8 AM $ 0.0389
+1.95%
$ 38.93 million $ 3.41 million
Jul 29, 7 AM $ 0.0382
-0.18%
$ 38.18 million $ 3.39 million
Jul 29, 6 AM $ 0.0383
-1.60%
$ 38.25 million $ 3.38 million
Jul 29, 5 AM $ 0.0389
+0.19%
$ 38.87 million $ 3.3 million
Jul 29, 4 AM $ 0.0388
+1.96%
$ 38.8 million $ 3.17 million
Jul 29, 3 AM $ 0.0381
-2.67%
$ 38.05 million $ 2.88 million
Jul 29, 2 AM $ 0.0391
-1.24%
$ 39.1 million $ 2.71 million
Jul 29, 1 AM $ 0.0396
-1.56%
$ 39.59 million $ 2.56 million
Jul 29, 12 AM $ 0.0402
-0.32%
$ 40.22 million $ 2.57 million
Jul 28, 11 PM $ 0.0403
+0.46%
$ 40.34 million $ 2.53 million
Jul 28, 10 PM $ 0.0402
-0.28%
$ 40.16 million $ 2.53 million
Jul 28, 9 PM $ 0.0403
+0.59%
$ 40.27 million $ 2.57 million
Jul 28, 8 PM $ 0.04
-0.01%
$ 40.03 million $ 2.6 million
Jul 28, 7 PM $ 0.04
+0.34%
$ 40.04 million $ 2.61 million
Jul 28, 6 PM $ 0.0399
+0.19%
$ 39.9 million $ 2.65 million
Jul 28, 5 PM $ 0.0398
-0.96%
$ 39.83 million $ 2.71 million
Jul 28, 4 PM $ 0.0402
-1.17%
$ 40.21 million $ 2.71 million
Jul 28, 3 PM $ 0.0407
+1.96%
$ 40.69 million $ 2.68 million
Jul 28, 2 PM $ 0.0399
+1.02%
$ 39.91 million $ 2.5 million
Jul 28, 1 PM $ 0.0395
-0.45%
$ 39.5 million $ 2.48 million
Jul 28, 12 PM $ 0.0397
+0.16%
$ 39.68 million $ 2.31 million
Jul 28, 11 AM $ 0.0396
-0.31%
$ 39.62 million $ 2.18 million
Jul 28, 10 AM $ 0.0397
+0.10%
$ 39.74 million $ 2.08 million
Jul 28, 9 AM $ 0.0397
+0.28%
$ 39.7 million $ 1.96 million
Jul 28, 8 AM $ 0.0396
-0.35%
$ 39.59 million $ 2.02 million
Jul 28, 7 AM $ 0.0397
-0.21%
$ 39.72 million $ 2.13 million
Jul 28, 6 AM $ 0.0398
+0.24%
$ 39.81 million $ 2.13 million
Jul 28, 5 AM $ 0.0398
+0.42%
$ 39.79 million $ 2.16 million
Jul 28, 4 AM $ 0.0396
+0.04%
$ 39.63 million $ 2.17 million
Jul 28, 3 AM $ 0.0396
+0.09%
$ 39.61 million $ 2.23 million
Jul 28, 2 AM $ 0.0396
-0.32%
$ 39.58 million $ 2.22 million
Jul 28, 1 AM $ 0.0397
-0.60%
$ 39.7 million $ 2.24 million
Jul 28, 12 AM $ 0.0399
-0.06%
$ 39.94 million $ 2.22 million
Jul 27, 11 PM $ 0.04
-0.04%
$ 39.97 million $ 2.26 million