Ontology Historical Data

ONT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 4, 10 AM $ 0.0443
-0.01%
$ 44.28 million $ 5.02 million
Jul 4, 9 AM $ 0.0443
-0.19%
$ 44.29 million $ 4.95 million
Jul 4, 8 AM $ 0.0444
+0.12%
$ 44.37 million $ 4.91 million
Jul 4, 7 AM $ 0.0443
+0.04%
$ 44.32 million $ 4.85 million
Jul 4, 6 AM $ 0.0443
+0.25%
$ 44.3 million $ 4.82 million
Jul 4, 5 AM $ 0.0442
-0.26%
$ 44.19 million $ 4.89 million
Jul 4, 4 AM $ 0.0443
-0.19%
$ 44.31 million $ 4.89 million
Jul 4, 3 AM $ 0.0444
+0.21%
$ 44.39 million $ 4.91 million
Jul 4, 2 AM $ 0.0443
-0.04%
$ 44.3 million $ 4.9 million
Jul 4, 1 AM $ 0.0443
-0.85%
$ 44.32 million $ 4.85 million
Jul 4, 12 AM $ 0.0447
-0.03%
$ 44.7 million $ 4.57 million
Jul 3, 11 PM $ 0.0447
+0.00%
$ 44.71 million $ 4.5 million
Jul 3, 10 PM $ 0.0447
-0.20%
$ 44.71 million $ 4.47 million
Jul 3, 9 PM $ 0.0448
+0.03%
$ 44.8 million $ 4.59 million
Jul 3, 8 PM $ 0.0448
+0.84%
$ 44.79 million $ 4.55 million
Jul 3, 7 PM $ 0.0444
+0.22%
$ 44.42 million $ 4.41 million
Jul 3, 6 PM $ 0.0443
-0.18%
$ 44.32 million $ 4.35 million
Jul 3, 5 PM $ 0.0444
+0.25%
$ 44.4 million $ 4.3 million
Jul 3, 4 PM $ 0.0443
+0.10%
$ 44.29 million $ 4.19 million
Jul 3, 3 PM $ 0.0442
+0.34%
$ 44.25 million $ 4.21 million
Jul 3, 2 PM $ 0.0441
+0.01%
$ 44.1 million $ 4.2 million
Jul 3, 1 PM $ 0.0441
+0.16%
$ 44.09 million $ 4.3 million
Jul 3, 12 PM $ 0.044
+0.05%
$ 44.02 million $ 4.42 million
Jul 3, 11 AM $ 0.044
+0.16%
$ 44 million $ 4.46 million
Jul 3, 10 AM $ 0.0439
+0.12%
$ 43.93 million $ 4.5 million
Jul 3, 9 AM $ 0.0439
+0.50%
$ 43.88 million $ 4.54 million
Jul 3, 8 AM $ 0.0437
+0.35%
$ 43.66 million $ 4.62 million
Jul 3, 7 AM $ 0.0435
+0.07%
$ 43.51 million $ 4.61 million
Jul 3, 6 AM $ 0.0435
+0.01%
$ 43.48 million $ 4.69 million
Jul 3, 5 AM $ 0.0435
+0.33%
$ 43.48 million $ 4.68 million
Jul 3, 4 AM $ 0.0433
-0.09%
$ 43.33 million $ 4.63 million
Jul 3, 3 AM $ 0.0434
-0.12%
$ 43.38 million $ 4.63 million
Jul 3, 2 AM $ 0.0434
+0.03%
$ 43.43 million $ 4.7 million
Jul 3, 1 AM $ 0.0434
+0.86%
$ 43.42 million $ 4.67 million
Jul 3, 12 AM $ 0.043
-0.23%
$ 43.04 million $ 4.66 million
Jul 2, 11 PM $ 0.0431
-0.02%
$ 43.14 million $ 4.71 million
Jul 2, 10 PM $ 0.0432
+0.12%
$ 43.15 million $ 4.77 million
Jul 2, 9 PM $ 0.0431
-0.07%
$ 43.1 million $ 4.74 million
Jul 2, 8 PM $ 0.0431
-0.02%
$ 43.13 million $ 4.71 million
Jul 2, 7 PM $ 0.0431
-0.05%
$ 43.14 million $ 4.73 million
Jul 2, 6 PM $ 0.0432
-0.06%
$ 43.16 million $ 4.79 million
Jul 2, 5 PM $ 0.0432
-0.15%
$ 43.18 million $ 4.91 million
Jul 2, 4 PM $ 0.0432
-0.55%
$ 43.25 million $ 5 million
Jul 2, 3 PM $ 0.0435
+0.20%
$ 43.49 million $ 5.09 million
Jul 2, 2 PM $ 0.0434
-0.81%
$ 43.4 million $ 5.5 million
Jul 2, 1 PM $ 0.0438
+0.31%
$ 43.75 million $ 5.52 million
Jul 2, 12 PM $ 0.0436
+0.18%
$ 43.62 million $ 5.55 million
Jul 2, 11 AM $ 0.0435
-0.41%
$ 43.54 million $ 5.57 million
Jul 2, 10 AM $ 0.0437
+0.25%
$ 43.72 million $ 5.56 million
Jul 2, 9 AM $ 0.0436
+1.42%
$ 43.61 million $ 5.54 million