Ontology Historical Data

ONT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 24, 6 AM $ 0.0442
-0.19%
$ 44.18 million $ 5.61 million
Jun 24, 5 AM $ 0.0443
+0.86%
$ 44.27 million $ 5.9 million
Jun 24, 4 AM $ 0.0439
+0.58%
$ 43.89 million $ 5.94 million
Jun 24, 3 AM $ 0.0436
+0.33%
$ 43.63 million $ 5.46 million
Jun 24, 2 AM $ 0.0435
+0.15%
$ 43.49 million $ 5.39 million
Jun 24, 1 AM $ 0.0434
-0.45%
$ 43.43 million $ 5.47 million
Jun 24, 12 AM $ 0.0436
+0.06%
$ 43.63 million $ 5.51 million
Jun 23, 11 PM $ 0.0436
-0.38%
$ 43.6 million $ 5.47 million
Jun 23, 10 PM $ 0.0438
-0.04%
$ 43.77 million $ 5.47 million
Jun 23, 9 PM $ 0.0438
+0.29%
$ 43.78 million $ 5.5 million
Jun 23, 8 PM $ 0.0437
+0.00%
$ 43.66 million $ 5.51 million
Jun 23, 7 PM $ 0.0437
+0.25%
$ 43.66 million $ 5.48 million
Jun 23, 6 PM $ 0.0435
-0.13%
$ 43.55 million $ 5.48 million
Jun 23, 5 PM $ 0.0436
-0.01%
$ 43.6 million $ 5.42 million
Jun 23, 4 PM $ 0.0436
-0.09%
$ 43.61 million $ 5.38 million
Jun 23, 3 PM $ 0.0436
-0.04%
$ 43.65 million $ 5.33 million
Jun 23, 2 PM $ 0.0437
-0.77%
$ 43.67 million $ 5.4 million
Jun 23, 1 PM $ 0.044
+0.77%
$ 44.01 million $ 5.48 million
Jun 23, 12 PM $ 0.0437
-0.40%
$ 43.67 million $ 5.43 million
Jun 23, 11 AM $ 0.0438
+0.34%
$ 43.85 million $ 5.54 million
Jun 23, 10 AM $ 0.0437
+0.10%
$ 43.7 million $ 5.59 million
Jun 23, 9 AM $ 0.0437
+0.84%
$ 43.65 million $ 5.43 million
Jun 23, 8 AM $ 0.0432
-1.91%
$ 43.18 million $ 5.38 million
Jun 23, 7 AM $ 0.044
-0.25%
$ 44.02 million $ 5.28 million
Jun 23, 6 AM $ 0.0441
-1.84%
$ 44.13 million $ 5.36 million
Jun 23, 5 AM $ 0.045
-0.12%
$ 44.95 million $ 5.25 million
Jun 23, 4 AM $ 0.045
-0.74%
$ 45.01 million $ 5.23 million
Jun 23, 3 AM $ 0.0453
+0.24%
$ 45.34 million $ 5.32 million
Jun 23, 2 AM $ 0.0452
+0.39%
$ 45.23 million $ 5.49 million
Jun 23, 1 AM $ 0.0451
-0.05%
$ 45.06 million $ 5.44 million
Jun 23, 12 AM $ 0.0451
+0.02%
$ 45.08 million $ 5.52 million
Jun 22, 11 PM $ 0.0451
+0.01%
$ 45.07 million $ 5.69 million
Jun 22, 10 PM $ 0.0451
-0.69%
$ 45.06 million $ 5.7 million
Jun 22, 9 PM $ 0.0454
-0.27%
$ 45.38 million $ 5.73 million
Jun 22, 8 PM $ 0.0455
-0.05%
$ 45.5 million $ 5.92 million
Jun 22, 7 PM $ 0.0455
-0.06%
$ 45.52 million $ 6.06 million
Jun 22, 6 PM $ 0.0455
-0.74%
$ 45.55 million $ 6.11 million
Jun 22, 5 PM $ 0.0459
-0.55%
$ 45.89 million $ 6.15 million
Jun 22, 4 PM $ 0.0461
+0.12%
$ 46.14 million $ 6.32 million
Jun 22, 3 PM $ 0.0461
-0.14%
$ 46.09 million $ 6.35 million
Jun 22, 2 PM $ 0.0462
-0.67%
$ 46.15 million $ 6.34 million
Jun 22, 1 PM $ 0.0465
+0.08%
$ 46.46 million $ 6.15 million
Jun 22, 12 PM $ 0.0464
+0.65%
$ 46.43 million $ 6.09 million
Jun 22, 11 AM $ 0.0461
+1.03%
$ 46.12 million $ 5.96 million
Jun 22, 10 AM $ 0.0457
-0.01%
$ 45.65 million $ 5.82 million
Jun 22, 9 AM $ 0.0457
-0.24%
$ 45.66 million $ 5.74 million
Jun 22, 8 AM $ 0.0458
-0.17%
$ 45.77 million $ 5.6 million
Jun 22, 7 AM $ 0.0458
+0.16%
$ 45.85 million $ 5.44 million
Jun 22, 6 AM $ 0.0458
-0.43%
$ 45.78 million $ 5.23 million
Jun 22, 5 AM $ 0.046
-0.05%
$ 45.97 million $ 5.05 million