Ontology Historical Data

ONT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 AM $ 0.0454
-0.39%
$ 42.45 million $ 6.16 million
Mar 18, 8 AM $ 0.0456
-0.01%
$ 42.61 million $ 6.31 million
Mar 18, 7 AM $ 0.0456
+0.34%
$ 42.62 million $ 6.23 million
Mar 18, 6 AM $ 0.0455
-0.15%
$ 42.47 million $ 5.93 million
Mar 18, 5 AM $ 0.0455
+0.41%
$ 42.54 million $ 5.97 million
Mar 18, 4 AM $ 0.0453
-0.05%
$ 42.36 million $ 5.81 million
Mar 18, 3 AM $ 0.0454
-0.14%
$ 42.38 million $ 6.11 million
Mar 18, 2 AM $ 0.0454
+0.79%
$ 42.44 million $ 6.16 million
Mar 18, 1 AM $ 0.0451
-0.08%
$ 42.11 million $ 6.08 million
Mar 18, 12 AM $ 0.0451
-0.98%
$ 42.15 million $ 6.19 million
Mar 17, 11 PM $ 0.0456
-0.68%
$ 42.56 million $ 6.18 million
Mar 17, 10 PM $ 0.0459
-0.52%
$ 42.85 million $ 5.98 million
Mar 17, 9 PM $ 0.0461
-0.39%
$ 43.08 million $ 5.93 million
Mar 17, 8 PM $ 0.0463
+0.08%
$ 43.25 million $ 5.9 million
Mar 17, 7 PM $ 0.0463
-0.49%
$ 43.21 million $ 5.8 million
Mar 17, 6 PM $ 0.0465
+1.50%
$ 43.44 million $ 5.59 million
Mar 17, 5 PM $ 0.0458
-0.35%
$ 42.8 million $ 5.49 million
Mar 17, 4 PM $ 0.046
+0.86%
$ 42.94 million $ 5.27 million
Mar 17, 3 PM $ 0.0456
+0.25%
$ 42.62 million $ 5.12 million
Mar 17, 2 PM $ 0.0455
+1.43%
$ 42.47 million $ 5.24 million
Mar 17, 1 PM $ 0.0448
-0.35%
$ 41.88 million $ 5.66 million
Mar 17, 12 PM $ 0.045
-0.16%
$ 42.02 million $ 5.54 million
Mar 17, 11 AM $ 0.0451
+0.85%
$ 42.09 million $ 5.47 million
Mar 17, 10 AM $ 0.0447
-0.89%
$ 41.74 million $ 5.42 million
Mar 17, 9 AM $ 0.0451
+2.18%
$ 42.11 million $ 4.95 million
Mar 17, 8 AM $ 0.0441
+0.09%
$ 41.21 million $ 4.81 million
Mar 17, 7 AM $ 0.0441
+0.26%
$ 41.16 million $ 4.87 million
Mar 17, 6 AM $ 0.044
-0.17%
$ 41.07 million $ 4.91 million
Mar 17, 5 AM $ 0.044
+0.45%
$ 41.14 million $ 4.43 million
Mar 17, 4 AM $ 0.0438
-0.12%
$ 40.95 million $ 4.49 million
Mar 17, 3 AM $ 0.0439
-0.58%
$ 41.01 million $ 4.3 million
Mar 17, 2 AM $ 0.0442
+0.11%
$ 41.25 million $ 4.25 million
Mar 17, 1 AM $ 0.0441
+0.15%
$ 41.2 million $ 4.58 million
Mar 17, 12 AM $ 0.044
-0.38%
$ 41.14 million $ 4.75 million
Mar 16, 11 PM $ 0.0442
-0.37%
$ 41.3 million $ 6.33 million
Mar 16, 10 PM $ 0.0444
+0.34%
$ 41.45 million $ 6.37 million
Mar 16, 9 PM $ 0.0442
+0.19%
$ 41.32 million $ 6.39 million
Mar 16, 8 PM $ 0.0441
+0.31%
$ 41.23 million $ 6.4 million
Mar 16, 7 PM $ 0.044
-0.24%
$ 41.08 million $ 6.44 million
Mar 16, 6 PM $ 0.0441
+0.12%
$ 41.24 million $ 6.53 million
Mar 16, 5 PM $ 0.0441
+0.23%
$ 41.16 million $ 6.59 million
Mar 16, 4 PM $ 0.044
+0.85%
$ 41.06 million $ 6.67 million
Mar 16, 3 PM $ 0.0436
-1.46%
$ 40.72 million $ 7.54 million
Mar 16, 2 PM $ 0.0442
+1.30%
$ 41.32 million $ 8.06 million
Mar 16, 1 PM $ 0.0437
-0.09%
$ 40.8 million $ 7.58 million
Mar 16, 12 PM $ 0.0437
-0.49%
$ 40.83 million $ 7.71 million
Mar 16, 11 AM $ 0.0439
+0.34%
$ 41.03 million $ 8.29 million
Mar 16, 10 AM $ 0.0438
-0.27%
$ 40.89 million $ 17.95 million
Mar 16, 9 AM $ 0.0439
+0.34%
$ 41 million $ 18.48 million
Mar 16, 8 AM $ 0.0437
-0.26%
$ 40.86 million $ 18.46 million