Ontology Historical Data

ONT Page 13
Download
Date Close Price change Market cap Trading volume
Jun 28, 7 AM $ 0.0424
+0.44%
$ 42.43 million $ 4.11 million
Jun 28, 6 AM $ 0.0422
-0.34%
$ 42.25 million $ 4.13 million
Jun 28, 5 AM $ 0.0424
-0.35%
$ 42.39 million $ 4.11 million
Jun 28, 4 AM $ 0.0425
+0.03%
$ 42.54 million $ 4.1 million
Jun 28, 3 AM $ 0.0425
+0.38%
$ 42.53 million $ 4.19 million
Jun 28, 2 AM $ 0.0424
-0.22%
$ 42.36 million $ 4.32 million
Jun 28, 1 AM $ 0.0425
+0.29%
$ 42.46 million $ 4.24 million
Jun 28, 12 AM $ 0.0423
+0.35%
$ 42.33 million $ 4.1 million
Jun 27, 11 PM $ 0.0422
-0.03%
$ 42.19 million $ 4.17 million
Jun 27, 10 PM $ 0.0422
+0.01%
$ 42.2 million $ 4.19 million
Jun 27, 9 PM $ 0.0422
-0.28%
$ 42.19 million $ 4.18 million
Jun 27, 8 PM $ 0.0423
-0.06%
$ 42.31 million $ 4.21 million
Jun 27, 7 PM $ 0.0423
-0.44%
$ 42.34 million $ 4.42 million
Jun 27, 6 PM $ 0.0425
+0.11%
$ 42.52 million $ 4.48 million
Jun 27, 5 PM $ 0.0425
-0.73%
$ 42.48 million $ 4.46 million
Jun 27, 4 PM $ 0.0428
-0.23%
$ 42.79 million $ 4.48 million
Jun 27, 3 PM $ 0.0429
+0.46%
$ 42.89 million $ 4.66 million
Jun 27, 2 PM $ 0.0427
+0.20%
$ 42.69 million $ 4.77 million
Jun 27, 1 PM $ 0.0426
+0.02%
$ 42.61 million $ 4.95 million
Jun 27, 12 PM $ 0.0426
-0.18%
$ 42.6 million $ 5.03 million
Jun 27, 11 AM $ 0.0427
-0.19%
$ 42.68 million $ 5.04 million
Jun 27, 10 AM $ 0.0428
+0.15%
$ 42.76 million $ 5.05 million
Jun 27, 9 AM $ 0.0427
-0.33%
$ 42.7 million $ 5.05 million
Jun 27, 8 AM $ 0.0428
+0.26%
$ 42.84 million $ 5.07 million
Jun 27, 7 AM $ 0.0427
-0.41%
$ 42.73 million $ 4.99 million
Jun 27, 6 AM $ 0.0429
-0.25%
$ 42.91 million $ 4.98 million
Jun 27, 5 AM $ 0.043
+0.64%
$ 43.01 million $ 4.92 million
Jun 27, 4 AM $ 0.0427
-0.27%
$ 42.74 million $ 4.79 million
Jun 27, 3 AM $ 0.0429
+0.54%
$ 42.86 million $ 4.63 million
Jun 27, 2 AM $ 0.0426
+0.57%
$ 42.62 million $ 4.48 million
Jun 27, 1 AM $ 0.0424
-0.56%
$ 42.38 million $ 4.5 million
Jun 27, 12 AM $ 0.0426
-0.01%
$ 42.62 million $ 4.5 million
Jun 26, 11 PM $ 0.0426
+0.00%
$ 42.62 million $ 4.39 million
Jun 26, 10 PM $ 0.0426
+0.22%
$ 42.62 million $ 4.34 million
Jun 26, 9 PM $ 0.0425
-0.02%
$ 42.53 million $ 4.31 million
Jun 26, 8 PM $ 0.0425
-0.28%
$ 42.54 million $ 4.3 million
Jun 26, 7 PM $ 0.0427
+0.24%
$ 42.7 million $ 4.11 million
Jun 26, 6 PM $ 0.0426
-0.78%
$ 42.6 million $ 4.04 million
Jun 26, 5 PM $ 0.0429
+0.00%
$ 42.93 million $ 4.03 million
Jun 26, 4 PM $ 0.0429
+0.40%
$ 42.93 million $ 3.97 million
Jun 26, 3 PM $ 0.0428
+1.00%
$ 42.76 million $ 3.8 million
Jun 26, 2 PM $ 0.0423
-0.39%
$ 42.34 million $ 3.96 million
Jun 26, 1 PM $ 0.0425
+1.58%
$ 42.5 million $ 4.16 million
Jun 26, 12 PM $ 0.0418
-0.33%
$ 41.84 million $ 4.35 million
Jun 26, 11 AM $ 0.042
-0.04%
$ 41.98 million $ 4.47 million
Jun 26, 10 AM $ 0.042
-0.44%
$ 42 million $ 4.51 million
Jun 26, 9 AM $ 0.0422
-0.75%
$ 42.18 million $ 4.49 million
Jun 26, 8 AM $ 0.0425
-0.52%
$ 42.5 million $ 4.43 million
Jun 26, 7 AM $ 0.0427
+0.15%
$ 42.73 million $ 4.38 million
Jun 26, 6 AM $ 0.0427
+1.34%
$ 42.67 million $ 4.35 million