Ontology Historical Data

ONT Page 12
Download
Date Close Price change Market cap Trading volume
Jun 30, 8 AM $ 0.0432
-1.93%
$ 43.21 million $ 11.95 million
Jun 30, 7 AM $ 0.0441
-0.65%
$ 44.06 million $ 11.93 million
Jun 30, 6 AM $ 0.0443
+0.47%
$ 44.35 million $ 11.76 million
Jun 30, 5 AM $ 0.0441
-0.78%
$ 44.14 million $ 11.8 million
Jun 30, 4 AM $ 0.0445
+0.79%
$ 44.49 million $ 12.27 million
Jun 30, 3 AM $ 0.0441
-2.55%
$ 44.14 million $ 11.58 million
Jun 30, 2 AM $ 0.0453
+1.49%
$ 45.3 million $ 10.74 million
Jun 30, 1 AM $ 0.0446
+1.58%
$ 44.63 million $ 8.9 million
Jun 30, 12 AM $ 0.0439
+2.29%
$ 43.94 million $ 6.85 million
Jun 29, 11 PM $ 0.0429
-0.29%
$ 42.94 million $ 5.68 million
Jun 29, 10 PM $ 0.0431
-0.07%
$ 43.07 million $ 5.71 million
Jun 29, 9 PM $ 0.0431
+0.17%
$ 43.1 million $ 5.81 million
Jun 29, 8 PM $ 0.043
-0.25%
$ 43.02 million $ 5.81 million
Jun 29, 7 PM $ 0.0431
-0.25%
$ 43.13 million $ 5.83 million
Jun 29, 6 PM $ 0.0432
-0.42%
$ 43.24 million $ 5.83 million
Jun 29, 5 PM $ 0.0434
+0.70%
$ 43.42 million $ 5.89 million
Jun 29, 4 PM $ 0.0431
+0.21%
$ 43.12 million $ 5.68 million
Jun 29, 3 PM $ 0.043
+0.30%
$ 43.03 million $ 5.79 million
Jun 29, 2 PM $ 0.0429
+0.19%
$ 42.9 million $ 5.97 million
Jun 29, 1 PM $ 0.0428
-1.03%
$ 42.82 million $ 5.86 million
Jun 29, 12 PM $ 0.0433
+0.58%
$ 43.26 million $ 5.94 million
Jun 29, 11 AM $ 0.043
-0.74%
$ 43.01 million $ 5.98 million
Jun 29, 10 AM $ 0.0433
+0.22%
$ 43.33 million $ 5.95 million
Jun 29, 9 AM $ 0.0432
+0.29%
$ 43.24 million $ 6.02 million
Jun 29, 8 AM $ 0.0431
-0.28%
$ 43.11 million $ 6.02 million
Jun 29, 7 AM $ 0.0432
+0.36%
$ 43.23 million $ 5.79 million
Jun 29, 6 AM $ 0.0431
-0.62%
$ 43.08 million $ 5.63 million
Jun 29, 5 AM $ 0.0433
+0.49%
$ 43.35 million $ 5.53 million
Jun 29, 4 AM $ 0.0431
-0.36%
$ 43.13 million $ 4.85 million
Jun 29, 3 AM $ 0.0433
+0.86%
$ 43.29 million $ 4.74 million
Jun 29, 2 AM $ 0.0429
+1.02%
$ 42.92 million $ 4.74 million
Jun 29, 1 AM $ 0.0425
+0.55%
$ 42.49 million $ 4.72 million
Jun 29, 12 AM $ 0.0423
-0.18%
$ 42.25 million $ 4.84 million
Jun 28, 11 PM $ 0.0423
+0.93%
$ 42.33 million $ 4.8 million
Jun 28, 10 PM $ 0.0419
-0.27%
$ 41.94 million $ 4.78 million
Jun 28, 9 PM $ 0.0421
-0.80%
$ 42.05 million $ 4.75 million
Jun 28, 8 PM $ 0.0424
+0.10%
$ 42.39 million $ 4.77 million
Jun 28, 7 PM $ 0.0424
+0.18%
$ 42.35 million $ 4.72 million
Jun 28, 6 PM $ 0.0423
-0.61%
$ 42.28 million $ 4.74 million
Jun 28, 5 PM $ 0.0425
-0.02%
$ 42.53 million $ 4.74 million
Jun 28, 4 PM $ 0.0425
-0.47%
$ 42.54 million $ 4.75 million
Jun 28, 3 PM $ 0.0426
-0.39%
$ 42.59 million $ 4.67 million
Jun 28, 2 PM $ 0.0428
+0.82%
$ 42.75 million $ 4.58 million
Jun 28, 1 PM $ 0.0424
-0.90%
$ 42.4 million $ 4.47 million
Jun 28, 12 PM $ 0.0428
+0.50%
$ 42.79 million $ 4.29 million
Jun 28, 11 AM $ 0.0426
+0.67%
$ 42.58 million $ 4.08 million
Jun 28, 10 AM $ 0.0423
-0.30%
$ 42.29 million $ 4.07 million
Jun 28, 9 AM $ 0.0424
-0.14%
$ 42.42 million $ 3.99 million
Jun 28, 8 AM $ 0.0425
+0.10%
$ 42.48 million $ 4 million
Jun 28, 7 AM $ 0.0424
+0.44%
$ 42.43 million $ 4.11 million