Ontology Historical Data

ONT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 AM $ 0.0703
-0.66%
$ 65.65 million $ 70.2 million
Mar 30, 9 AM $ 0.0707
+0.41%
$ 66.1 million $ 69.2 million
Mar 30, 8 AM $ 0.0705
-1.53%
$ 65.83 million $ 68.31 million
Mar 30, 7 AM $ 0.0716
+3.57%
$ 66.86 million $ 66.75 million
Mar 30, 6 AM $ 0.0691
-1.93%
$ 64.58 million $ 65.15 million
Mar 30, 5 AM $ 0.0705
-3.81%
$ 65.88 million $ 62.84 million
Mar 30, 4 AM $ 0.0733
+1.01%
$ 68.5 million $ 60.3 million
Mar 30, 3 AM $ 0.0726
-3.62%
$ 67.79 million $ 57.12 million
Mar 30, 2 AM $ 0.0754
+2.39%
$ 70.48 million $ 48.55 million
Mar 30, 1 AM $ 0.0737
-1.64%
$ 68.82 million $ 43.1 million
Mar 30, 12 AM $ 0.0749
+24.99%
$ 69.95 million $ 38.64 million
Mar 29, 11 PM $ 0.0599
+1.88%
$ 55.96 million $ 20.83 million
Mar 29, 10 PM $ 0.0588
-1.73%
$ 54.93 million $ 22.96 million
Mar 29, 9 PM $ 0.0598
+0.85%
$ 55.89 million $ 24.17 million
Mar 29, 8 PM $ 0.0593
-0.31%
$ 55.42 million $ 24.37 million
Mar 29, 7 PM $ 0.0595
-0.63%
$ 55.6 million $ 24.79 million
Mar 29, 6 PM $ 0.0599
+1.27%
$ 55.95 million $ 25.38 million
Mar 29, 5 PM $ 0.0591
+0.59%
$ 55.25 million $ 25.25 million
Mar 29, 4 PM $ 0.0588
+0.29%
$ 54.93 million $ 25.66 million
Mar 29, 3 PM $ 0.0586
+0.29%
$ 54.77 million $ 26.08 million
Mar 29, 2 PM $ 0.0585
+2.67%
$ 54.61 million $ 29.29 million
Mar 29, 1 PM $ 0.0569
-0.35%
$ 53.19 million $ 30.48 million
Mar 29, 12 PM $ 0.0571
-1.25%
$ 53.38 million $ 31.84 million
Mar 29, 11 AM $ 0.0579
+0.16%
$ 54.06 million $ 34.13 million
Mar 29, 10 AM $ 0.0578
-2.39%
$ 53.98 million $ 37.09 million
Mar 29, 9 AM $ 0.0592
+0.69%
$ 55.3 million $ 41.19 million
Mar 29, 8 AM $ 0.0588
-0.56%
$ 54.91 million $ 43.11 million
Mar 29, 7 AM $ 0.0591
-1.65%
$ 55.23 million $ 45.87 million
Mar 29, 6 AM $ 0.0601
-0.72%
$ 56.16 million $ 53.88 million
Mar 29, 5 AM $ 0.0605
-0.60%
$ 56.56 million $ 60.66 million
Mar 29, 4 AM $ 0.0609
+0.21%
$ 56.9 million $ 71.19 million
Mar 29, 3 AM $ 0.0608
-0.82%
$ 56.79 million $ 72.36 million
Mar 29, 2 AM $ 0.0613
-0.78%
$ 57.25 million $ 72.1 million
Mar 29, 1 AM $ 0.0618
+2.00%
$ 57.7 million $ 71.57 million
Mar 29, 12 AM $ 0.0605
-4.68%
$ 56.52 million $ 69.02 million
Mar 28, 11 PM $ 0.0635
+2.42%
$ 59.3 million $ 67.22 million
Mar 28, 10 PM $ 0.062
+1.44%
$ 57.9 million $ 63.95 million
Mar 28, 9 PM $ 0.0611
+0.14%
$ 57.08 million $ 62.15 million
Mar 28, 8 PM $ 0.061
-0.19%
$ 57 million $ 61.65 million
Mar 28, 7 PM $ 0.0611
-1.20%
$ 57.11 million $ 61.04 million
Mar 28, 6 PM $ 0.0619
+0.17%
$ 57.8 million $ 60.31 million
Mar 28, 5 PM $ 0.0618
+0.30%
$ 57.7 million $ 59.69 million
Mar 28, 4 PM $ 0.0616
-0.56%
$ 57.53 million $ 59.08 million
Mar 28, 3 PM $ 0.0619
-0.77%
$ 57.86 million $ 58.85 million
Mar 28, 2 PM $ 0.0624
+1.15%
$ 58.31 million $ 64.14 million
Mar 28, 1 PM $ 0.0617
-2.69%
$ 57.63 million $ 62 million
Mar 28, 12 PM $ 0.0635
-1.19%
$ 59.3 million $ 60.63 million
Mar 28, 11 AM $ 0.0642
-3.80%
$ 60 million $ 58.02 million
Mar 28, 10 AM $ 0.0668
+2.75%
$ 62.37 million $ 54.98 million
Mar 28, 9 AM $ 0.065
-1.98%
$ 60.76 million $ 49.65 million