Ontology Historical Data

ONT Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 8 AM $ 0.0663
+0.43%
$ 61.98 million $ 47.54 million
Mar 28, 7 AM $ 0.0661
+4.33%
$ 61.72 million $ 44.21 million
Mar 28, 6 AM $ 0.0633
-0.82%
$ 59.15 million $ 34.4 million
Mar 28, 5 AM $ 0.0638
+18.13%
$ 59.61 million $ 26.33 million
Mar 28, 4 AM $ 0.0538
+8.06%
$ 50.3 million $ 13.09 million
Mar 28, 3 AM $ 0.0498
+0.85%
$ 46.55 million $ 11.26 million
Mar 28, 2 AM $ 0.0494
+0.20%
$ 46.16 million $ 11.27 million
Mar 28, 1 AM $ 0.0493
-1.17%
$ 46.06 million $ 11.27 million
Mar 28, 12 AM $ 0.0499
-3.95%
$ 46.61 million $ 11.5 million
Mar 27, 11 PM $ 0.0519
+1.27%
$ 48.53 million $ 14.51 million
Mar 27, 10 PM $ 0.0513
+0.60%
$ 47.92 million $ 14.95 million
Mar 27, 9 PM $ 0.051
-0.06%
$ 47.63 million $ 14.95 million
Mar 27, 8 PM $ 0.051
+0.19%
$ 47.67 million $ 14.94 million
Mar 27, 7 PM $ 0.0509
+0.40%
$ 47.58 million $ 15.06 million
Mar 27, 6 PM $ 0.0507
-0.33%
$ 47.39 million $ 15.13 million
Mar 27, 5 PM $ 0.0509
-1.46%
$ 47.54 million $ 15.14 million
Mar 27, 4 PM $ 0.0516
+1.06%
$ 48.24 million $ 15.1 million
Mar 27, 3 PM $ 0.0511
+1.59%
$ 47.74 million $ 14.41 million
Mar 27, 2 PM $ 0.0503
-0.24%
$ 46.99 million $ 16.41 million
Mar 27, 1 PM $ 0.0504
+0.20%
$ 47.11 million $ 16.8 million
Mar 27, 12 PM $ 0.0503
-0.34%
$ 47.01 million $ 16.55 million
Mar 27, 11 AM $ 0.0505
+0.64%
$ 47.17 million $ 16.91 million
Mar 27, 10 AM $ 0.0502
-2.03%
$ 46.85 million $ 16.98 million
Mar 27, 9 AM $ 0.0512
-0.51%
$ 47.83 million $ 17.51 million
Mar 27, 8 AM $ 0.0514
-0.01%
$ 48.06 million $ 17.73 million
Mar 27, 7 AM $ 0.0515
+0.55%
$ 48.07 million $ 18.83 million
Mar 27, 6 AM $ 0.0512
-0.84%
$ 47.81 million $ 19.58 million
Mar 27, 5 AM $ 0.0516
-0.05%
$ 48.19 million $ 20.15 million
Mar 27, 4 AM $ 0.0516
+0.12%
$ 48.22 million $ 20.61 million
Mar 27, 3 AM $ 0.0516
+0.60%
$ 48.16 million $ 21.6 million
Mar 27, 2 AM $ 0.0513
-0.66%
$ 47.88 million $ 22.4 million
Mar 27, 1 AM $ 0.0516
-2.46%
$ 48.2 million $ 22.83 million
Mar 27, 12 AM $ 0.0529
-4.69%
$ 49.41 million $ 24.24 million
Mar 26, 11 PM $ 0.0555
+1.89%
$ 51.84 million $ 26.78 million
Mar 26, 10 PM $ 0.0545
-0.05%
$ 50.88 million $ 27.23 million
Mar 26, 9 PM $ 0.0545
-0.12%
$ 50.9 million $ 29.12 million
Mar 26, 8 PM $ 0.0546
+0.61%
$ 50.97 million $ 30.55 million
Mar 26, 7 PM $ 0.0542
+0.53%
$ 50.66 million $ 31.56 million
Mar 26, 6 PM $ 0.0539
-0.19%
$ 50.39 million $ 32.87 million
Mar 26, 5 PM $ 0.054
+0.26%
$ 50.49 million $ 33.83 million
Mar 26, 4 PM $ 0.0539
-0.35%
$ 50.36 million $ 34.66 million
Mar 26, 3 PM $ 0.0541
+0.52%
$ 50.53 million $ 35.46 million
Mar 26, 2 PM $ 0.0538
-1.50%
$ 50.27 million $ 40.28 million
Mar 26, 1 PM $ 0.0546
+0.44%
$ 51.04 million $ 42.35 million
Mar 26, 12 PM $ 0.0544
-0.90%
$ 50.81 million $ 44.06 million
Mar 26, 11 AM $ 0.0549
+1.01%
$ 51.27 million $ 46.73 million
Mar 26, 10 AM $ 0.0543
-2.73%
$ 50.76 million $ 48.64 million
Mar 26, 9 AM $ 0.0558
-1.70%
$ 52.18 million $ 52.09 million