Ontology Historical Data

ONT Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 AM $ 0.0435
+0.45%
$ 40.6 million $ 6.31 million
Mar 24, 7 AM $ 0.0433
+0.14%
$ 40.41 million $ 6.26 million
Mar 24, 6 AM $ 0.0432
+0.04%
$ 40.36 million $ 6.17 million
Mar 24, 5 AM $ 0.0432
+0.43%
$ 40.34 million $ 6.03 million
Mar 24, 4 AM $ 0.043
-1.27%
$ 40.17 million $ 5.99 million
Mar 24, 3 AM $ 0.0435
+0.75%
$ 40.68 million $ 5.83 million
Mar 24, 2 AM $ 0.0432
+3.50%
$ 40.38 million $ 5.68 million
Mar 24, 1 AM $ 0.0418
-1.23%
$ 39.02 million $ 5.14 million
Mar 24, 12 AM $ 0.0423
+0.58%
$ 39.5 million $ 4.2 million
Mar 23, 11 PM $ 0.042
+0.33%
$ 39.27 million $ 4.05 million
Mar 23, 10 PM $ 0.0419
-0.55%
$ 39.15 million $ 4.06 million
Mar 23, 9 PM $ 0.0421
+0.73%
$ 39.36 million $ 4.03 million
Mar 23, 8 PM $ 0.0418
+0.09%
$ 39.08 million $ 4.04 million
Mar 23, 7 PM $ 0.0418
-0.02%
$ 39.04 million $ 4.04 million
Mar 23, 6 PM $ 0.0418
-0.13%
$ 39.05 million $ 4.1 million
Mar 23, 5 PM $ 0.0419
-0.24%
$ 39.1 million $ 4.17 million
Mar 23, 4 PM $ 0.0419
+0.01%
$ 39.19 million $ 4.14 million
Mar 23, 3 PM $ 0.0419
-0.34%
$ 39.19 million $ 4.12 million
Mar 23, 2 PM $ 0.0421
-0.17%
$ 39.32 million $ 4.15 million
Mar 23, 1 PM $ 0.0422
+0.96%
$ 39.39 million $ 3.52 million
Mar 23, 12 PM $ 0.0418
+0.68%
$ 39.01 million $ 3.5 million
Mar 23, 11 AM $ 0.0415
+3.50%
$ 38.75 million $ 3.33 million
Mar 23, 10 AM $ 0.0401
-0.37%
$ 37.44 million $ 2.9 million
Mar 23, 9 AM $ 0.0402
+0.66%
$ 37.57 million $ 2.91 million
Mar 23, 8 AM $ 0.04
-0.23%
$ 37.33 million $ 2.93 million
Mar 23, 7 AM $ 0.04
+0.11%
$ 37.41 million $ 2.98 million
Mar 23, 6 AM $ 0.04
-1.01%
$ 37.37 million $ 2.97 million
Mar 23, 5 AM $ 0.0404
-0.48%
$ 37.76 million $ 2.92 million
Mar 23, 4 AM $ 0.0406
+0.68%
$ 37.94 million $ 2.93 million
Mar 23, 3 AM $ 0.0403
-0.36%
$ 37.68 million $ 3.07 million
Mar 23, 2 AM $ 0.0405
+1.16%
$ 37.82 million $ 3.05 million
Mar 23, 1 AM $ 0.04
+0.51%
$ 37.39 million $ 3.03 million
Mar 23, 12 AM $ 0.0398
-0.15%
$ 37.2 million $ 3.08 million
Mar 22, 11 PM $ 0.0399
-0.27%
$ 37.25 million $ 3.16 million
Mar 22, 10 PM $ 0.04
+0.61%
$ 37.35 million $ 3.33 million
Mar 22, 9 PM $ 0.0397
-1.08%
$ 37.12 million $ 3.35 million
Mar 22, 8 PM $ 0.0402
+0.20%
$ 37.53 million $ 3.33 million
Mar 22, 7 PM $ 0.0401
+0.23%
$ 37.45 million $ 3.35 million
Mar 22, 6 PM $ 0.04
-0.54%
$ 37.37 million $ 3.27 million
Mar 22, 5 PM $ 0.0402
-0.68%
$ 37.57 million $ 3.21 million
Mar 22, 4 PM $ 0.0405
-0.16%
$ 37.83 million $ 3.24 million
Mar 22, 3 PM $ 0.0406
+0.12%
$ 37.89 million $ 3.24 million
Mar 22, 2 PM $ 0.0405
+0.52%
$ 37.85 million $ 3.25 million
Mar 22, 1 PM $ 0.0403
+0.50%
$ 37.65 million $ 3.35 million
Mar 22, 12 PM $ 0.0401
+0.00%
$ 37.46 million $ 3.3 million
Mar 22, 11 AM $ 0.0401
+0.30%
$ 37.46 million $ 3.31 million
Mar 22, 10 AM $ 0.04
-0.51%
$ 37.35 million $ 3.3 million
Mar 22, 9 AM $ 0.0402
+0.75%
$ 37.54 million $ 3.32 million
Mar 22, 8 AM $ 0.0399
-0.65%
$ 37.26 million $ 3.29 million
Mar 22, 7 AM $ 0.0401
+0.55%
$ 37.49 million $ 3.25 million