Ontology Historical Data

ONT Page 16
Download
Date Close Price change Market cap Trading volume
Jun 22, 4 AM $ 0.046
+0.09%
$ 45.99 million $ 4.96 million
Jun 22, 3 AM $ 0.046
-0.53%
$ 45.95 million $ 4.89 million
Jun 22, 2 AM $ 0.0462
-0.56%
$ 46.2 million $ 4.74 million
Jun 22, 1 AM $ 0.0465
+0.47%
$ 46.45 million $ 4.74 million
Jun 22, 12 AM $ 0.0462
+0.97%
$ 46.24 million $ 4.62 million
Jun 21, 11 PM $ 0.0458
-0.76%
$ 45.79 million $ 4.5 million
Jun 21, 10 PM $ 0.0461
+0.20%
$ 46.14 million $ 4.53 million
Jun 21, 9 PM $ 0.046
-0.17%
$ 46.05 million $ 4.52 million
Jun 21, 8 PM $ 0.0461
-0.82%
$ 46.13 million $ 4.36 million
Jun 21, 7 PM $ 0.0465
-0.07%
$ 46.51 million $ 4.25 million
Jun 21, 6 PM $ 0.0465
+0.23%
$ 46.54 million $ 4.18 million
Jun 21, 5 PM $ 0.0464
+0.18%
$ 46.43 million $ 4.2 million
Jun 21, 4 PM $ 0.0463
+0.07%
$ 46.35 million $ 4.1 million
Jun 21, 3 PM $ 0.0463
+0.11%
$ 46.31 million $ 4.07 million
Jun 21, 2 PM $ 0.0463
+0.04%
$ 46.26 million $ 4.17 million
Jun 21, 1 PM $ 0.0462
-0.07%
$ 46.24 million $ 4.31 million
Jun 21, 12 PM $ 0.0463
+0.64%
$ 46.27 million $ 4.34 million
Jun 21, 11 AM $ 0.046
-0.49%
$ 45.98 million $ 4.35 million
Jun 21, 10 AM $ 0.0462
-0.10%
$ 46.21 million $ 4.36 million
Jun 21, 9 AM $ 0.0463
+0.04%
$ 46.25 million $ 4.41 million
Jun 21, 8 AM $ 0.0462
+0.02%
$ 46.24 million $ 4.41 million
Jun 21, 7 AM $ 0.0462
+0.12%
$ 46.23 million $ 4.36 million
Jun 21, 6 AM $ 0.0462
+0.32%
$ 46.17 million $ 4.39 million
Jun 21, 5 AM $ 0.046
-0.11%
$ 46.03 million $ 4.48 million
Jun 21, 4 AM $ 0.0461
-0.31%
$ 46.08 million $ 4.58 million
Jun 21, 3 AM $ 0.0462
+0.15%
$ 46.22 million $ 4.55 million
Jun 21, 2 AM $ 0.0462
-0.26%
$ 46.15 million $ 4.59 million
Jun 21, 1 AM $ 0.0463
-0.07%
$ 46.27 million $ 4.58 million
Jun 21, 12 AM $ 0.0463
+0.14%
$ 46.3 million $ 4.68 million
Jun 20, 11 PM $ 0.0462
+0.09%
$ 46.24 million $ 4.59 million
Jun 20, 10 PM $ 0.0462
+0.71%
$ 46.24 million $ 4.56 million
Jun 20, 9 PM $ 0.0459
+0.37%
$ 45.91 million $ 4.51 million
Jun 20, 8 PM $ 0.0457
-0.09%
$ 45.74 million $ 4.47 million
Jun 20, 7 PM $ 0.0458
+0.16%
$ 45.79 million $ 4.5 million
Jun 20, 6 PM $ 0.0457
-0.05%
$ 45.71 million $ 4.62 million
Jun 20, 5 PM $ 0.0457
-0.18%
$ 45.74 million $ 4.56 million
Jun 20, 4 PM $ 0.0458
-0.18%
$ 45.82 million $ 4.61 million
Jun 20, 3 PM $ 0.0459
+0.44%
$ 45.9 million $ 4.66 million
Jun 20, 2 PM $ 0.0457
+0.51%
$ 45.7 million $ 4.7 million
Jun 20, 1 PM $ 0.0454
-0.46%
$ 45.43 million $ 4.55 million
Jun 20, 12 PM $ 0.0456
-0.15%
$ 45.64 million $ 4.65 million
Jun 20, 11 AM $ 0.0457
+0.31%
$ 45.7 million $ 4.69 million
Jun 20, 10 AM $ 0.0456
-0.62%
$ 45.56 million $ 4.8 million
Jun 20, 9 AM $ 0.0458
+0.30%
$ 45.85 million $ 4.85 million
Jun 20, 8 AM $ 0.0457
-0.25%
$ 45.71 million $ 4.9 million
Jun 20, 7 AM $ 0.0458
-0.12%
$ 45.82 million $ 4.96 million
Jun 20, 6 AM $ 0.0459
+0.59%
$ 45.88 million $ 4.99 million
Jun 20, 5 AM $ 0.0456
+0.34%
$ 45.61 million $ 4.93 million
Jun 20, 4 AM $ 0.0455
-0.03%
$ 45.46 million $ 4.91 million
Jun 20, 3 AM $ 0.0455
+0.17%
$ 45.48 million $ 5.07 million