Ontology Historical Data

ONT Page 17
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2 AM $ 0.0454
-0.02%
$ 45.4 million $ 5.26 million
Jun 20, 1 AM $ 0.0454
-0.70%
$ 45.41 million $ 5.28 million
Jun 20, 12 AM $ 0.0457
-0.39%
$ 45.73 million $ 5.22 million
Jun 19, 11 PM $ 0.0459
+0.44%
$ 45.91 million $ 5.33 million
Jun 19, 10 PM $ 0.0457
+0.19%
$ 45.71 million $ 5.4 million
Jun 19, 9 PM $ 0.0456
-0.40%
$ 45.62 million $ 5.42 million
Jun 19, 8 PM $ 0.0458
+0.43%
$ 45.81 million $ 5.46 million
Jun 19, 7 PM $ 0.0456
-0.63%
$ 45.61 million $ 5.44 million
Jun 19, 6 PM $ 0.0459
-0.04%
$ 45.9 million $ 5.36 million
Jun 19, 5 PM $ 0.0459
+0.01%
$ 45.92 million $ 5.39 million
Jun 19, 4 PM $ 0.0459
+0.15%
$ 45.91 million $ 5.43 million
Jun 19, 3 PM $ 0.0458
+0.48%
$ 45.84 million $ 5.65 million
Jun 19, 2 PM $ 0.0456
-0.59%
$ 45.62 million $ 6.07 million
Jun 19, 1 PM $ 0.0459
+1.09%
$ 45.9 million $ 6.1 million
Jun 19, 12 PM $ 0.0454
-0.66%
$ 45.4 million $ 6.03 million
Jun 19, 11 AM $ 0.0457
+0.69%
$ 45.71 million $ 5.95 million
Jun 19, 10 AM $ 0.0454
+0.87%
$ 45.39 million $ 5.81 million
Jun 19, 9 AM $ 0.045
-0.17%
$ 45 million $ 5.85 million
Jun 19, 8 AM $ 0.0451
+0.38%
$ 45.08 million $ 5.79 million
Jun 19, 7 AM $ 0.0449
-0.42%
$ 44.91 million $ 5.86 million
Jun 19, 6 AM $ 0.0451
+0.36%
$ 45.1 million $ 5.85 million
Jun 19, 5 AM $ 0.0449
+0.30%
$ 44.94 million $ 5.86 million
Jun 19, 4 AM $ 0.0448
-1.24%
$ 44.8 million $ 5.89 million
Jun 19, 3 AM $ 0.0454
-0.46%
$ 45.37 million $ 5.91 million
Jun 19, 2 AM $ 0.0456
-0.03%
$ 45.57 million $ 5.75 million
Jun 19, 1 AM $ 0.0456
+0.39%
$ 45.59 million $ 5.69 million
Jun 19, 12 AM $ 0.0454
-0.90%
$ 45.41 million $ 5.69 million
Jun 18, 11 PM $ 0.0458
+0.91%
$ 45.82 million $ 5.68 million
Jun 18, 10 PM $ 0.0454
+0.37%
$ 45.41 million $ 5.6 million
Jun 18, 9 PM $ 0.0452
+0.05%
$ 45.24 million $ 5.63 million
Jun 18, 8 PM $ 0.0452
+0.23%
$ 45.22 million $ 5.64 million
Jun 18, 7 PM $ 0.0451
+0.38%
$ 45.11 million $ 5.72 million
Jun 18, 6 PM $ 0.0449
+0.09%
$ 44.94 million $ 6.07 million
Jun 18, 5 PM $ 0.0449
-0.10%
$ 44.9 million $ 6.36 million
Jun 18, 4 PM $ 0.0449
+1.45%
$ 44.95 million $ 6.32 million
Jun 18, 3 PM $ 0.0443
-2.91%
$ 44.3 million $ 6.21 million
Jun 18, 2 PM $ 0.0456
+0.02%
$ 45.63 million $ 6.12 million
Jun 18, 1 PM $ 0.0456
-0.87%
$ 45.62 million $ 6.2 million
Jun 18, 12 PM $ 0.046
+0.57%
$ 46.02 million $ 6.34 million
Jun 18, 11 AM $ 0.0458
-1.18%
$ 45.76 million $ 6.34 million
Jun 18, 10 AM $ 0.0463
-0.22%
$ 46.31 million $ 6.53 million
Jun 18, 9 AM $ 0.0464
-0.57%
$ 46.41 million $ 6.42 million
Jun 18, 8 AM $ 0.0467
-0.25%
$ 46.68 million $ 6.56 million
Jun 18, 7 AM $ 0.0468
+0.11%
$ 46.8 million $ 6.68 million
Jun 18, 6 AM $ 0.0467
+0.34%
$ 46.74 million $ 6.67 million
Jun 18, 5 AM $ 0.0466
+0.07%
$ 46.59 million $ 6.62 million
Jun 18, 4 AM $ 0.0466
-0.93%
$ 46.56 million $ 6.54 million
Jun 18, 3 AM $ 0.047
-1.28%
$ 46.99 million $ 6.44 million