Ontology Historical Data

ONT Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 6 AM $ 0.0399
-0.67%
$ 37.28 million $ 2.65 million
Mar 22, 5 AM $ 0.0402
-0.24%
$ 37.53 million $ 2.67 million
Mar 22, 4 AM $ 0.0403
-0.03%
$ 37.63 million $ 2.66 million
Mar 22, 3 AM $ 0.0403
-0.15%
$ 37.64 million $ 3 million
Mar 22, 2 AM $ 0.0403
+0.38%
$ 37.69 million $ 2.99 million
Mar 22, 1 AM $ 0.0402
+0.07%
$ 37.55 million $ 2.99 million
Mar 22, 12 AM $ 0.0402
-0.25%
$ 37.53 million $ 2.99 million
Mar 21, 11 PM $ 0.0403
-2.22%
$ 37.62 million $ 2.93 million
Mar 21, 10 PM $ 0.0412
-0.14%
$ 38.48 million $ 2.77 million
Mar 21, 9 PM $ 0.0412
-0.17%
$ 38.53 million $ 2.75 million
Mar 21, 8 PM $ 0.0413
+0.24%
$ 38.6 million $ 2.75 million
Mar 21, 7 PM $ 0.0412
-0.19%
$ 38.5 million $ 2.73 million
Mar 21, 6 PM $ 0.0413
-0.28%
$ 38.58 million $ 2.75 million
Mar 21, 5 PM $ 0.0414
+0.36%
$ 38.68 million $ 2.76 million
Mar 21, 4 PM $ 0.0413
-0.70%
$ 38.55 million $ 2.74 million
Mar 21, 3 PM $ 0.0415
+0.59%
$ 38.82 million $ 2.68 million
Mar 21, 2 PM $ 0.0413
-0.79%
$ 38.55 million $ 2.7 million
Mar 21, 1 PM $ 0.0416
-0.06%
$ 38.86 million $ 2.62 million
Mar 21, 12 PM $ 0.0416
+0.10%
$ 38.88 million $ 2.71 million
Mar 21, 11 AM $ 0.0416
+0.14%
$ 38.84 million $ 2.79 million
Mar 21, 10 AM $ 0.0415
-0.82%
$ 38.79 million $ 2.84 million
Mar 21, 9 AM $ 0.0419
-0.81%
$ 39.11 million $ 2.82 million
Mar 21, 8 AM $ 0.0422
+0.58%
$ 39.43 million $ 2.88 million
Mar 21, 7 AM $ 0.042
-0.65%
$ 39.2 million $ 2.94 million
Mar 21, 6 AM $ 0.0422
+0.01%
$ 39.47 million $ 3 million
Mar 21, 5 AM $ 0.0422
+0.19%
$ 39.46 million $ 3.04 million
Mar 21, 4 AM $ 0.0422
-0.17%
$ 39.38 million $ 3.06 million
Mar 21, 3 AM $ 0.0422
-0.26%
$ 39.45 million $ 3.24 million
Mar 21, 2 AM $ 0.0423
+0.05%
$ 39.55 million $ 4.7 million
Mar 21, 1 AM $ 0.0424
-0.45%
$ 39.58 million $ 4.76 million
Mar 21, 12 AM $ 0.0426
+0.31%
$ 39.78 million $ 4.85 million
Mar 20, 11 PM $ 0.0424
-0.33%
$ 39.66 million $ 4.83 million
Mar 20, 10 PM $ 0.0426
+0.23%
$ 39.79 million $ 4.82 million
Mar 20, 9 PM $ 0.0425
+0.72%
$ 39.7 million $ 4.85 million
Mar 20, 8 PM $ 0.0422
-0.51%
$ 39.41 million $ 4.81 million
Mar 20, 7 PM $ 0.0424
-0.27%
$ 39.61 million $ 4.87 million
Mar 20, 6 PM $ 0.0425
-0.70%
$ 39.72 million $ 4.85 million
Mar 20, 5 PM $ 0.0428
-0.44%
$ 40 million $ 4.83 million
Mar 20, 4 PM $ 0.043
-0.03%
$ 40.18 million $ 4.84 million
Mar 20, 3 PM $ 0.043
+0.01%
$ 40.19 million $ 4.86 million
Mar 20, 2 PM $ 0.043
+0.26%
$ 40.18 million $ 5 million
Mar 20, 1 PM $ 0.0429
+0.12%
$ 40.08 million $ 5.01 million
Mar 20, 12 PM $ 0.0428
-0.52%
$ 40.03 million $ 4.95 million
Mar 20, 11 AM $ 0.0431
-0.71%
$ 40.24 million $ 5.01 million
Mar 20, 10 AM $ 0.0434
+0.33%
$ 40.53 million $ 4.92 million
Mar 20, 9 AM $ 0.0432
-0.38%
$ 40.39 million $ 4.92 million
Mar 20, 8 AM $ 0.0434
+0.65%
$ 40.55 million $ 4.87 million
Mar 20, 7 AM $ 0.0431
+0.85%
$ 40.29 million $ 4.16 million