Ontology Historical Data

ONT Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 2 AM $ 0.0476
-0.20%
$ 47.6 million $ 6.44 million
Jun 18, 1 AM $ 0.0477
+0.16%
$ 47.7 million $ 6.51 million
Jun 18, 12 AM $ 0.0476
-0.31%
$ 47.62 million $ 6.6 million
Jun 17, 11 PM $ 0.0478
+0.55%
$ 47.77 million $ 6.85 million
Jun 17, 10 PM $ 0.0475
-0.02%
$ 47.51 million $ 7.02 million
Jun 17, 9 PM $ 0.0475
-0.99%
$ 47.51 million $ 7.13 million
Jun 17, 8 PM $ 0.048
+0.48%
$ 47.99 million $ 7.26 million
Jun 17, 7 PM $ 0.0478
-1.76%
$ 47.76 million $ 7.52 million
Jun 17, 6 PM $ 0.0486
-0.39%
$ 48.61 million $ 7.32 million
Jun 17, 5 PM $ 0.0488
+0.16%
$ 48.8 million $ 7.09 million
Jun 17, 4 PM $ 0.0487
-0.08%
$ 48.72 million $ 7.15 million
Jun 17, 3 PM $ 0.0488
+1.84%
$ 48.76 million $ 6.99 million
Jun 17, 2 PM $ 0.0479
-0.17%
$ 47.88 million $ 6.95 million
Jun 17, 1 PM $ 0.048
-0.70%
$ 47.97 million $ 6.98 million
Jun 17, 12 PM $ 0.0483
+0.61%
$ 48.3 million $ 6.9 million
Jun 17, 11 AM $ 0.048
-0.40%
$ 48.01 million $ 6.86 million
Jun 17, 10 AM $ 0.0482
-0.19%
$ 48.2 million $ 6.68 million
Jun 17, 9 AM $ 0.0483
+0.14%
$ 48.29 million $ 6.66 million
Jun 17, 8 AM $ 0.0482
-1.38%
$ 48.23 million $ 6.56 million
Jun 17, 7 AM $ 0.0489
-0.18%
$ 48.9 million $ 6.39 million
Jun 17, 6 AM $ 0.049
+0.36%
$ 48.99 million $ 6.35 million
Jun 17, 5 AM $ 0.0488
-0.22%
$ 48.82 million $ 6.44 million
Jun 17, 4 AM $ 0.0489
-0.05%
$ 48.92 million $ 6.46 million
Jun 17, 3 AM $ 0.0489
-0.62%
$ 48.95 million $ 6.46 million
Jun 17, 2 AM $ 0.0493
+0.14%
$ 49.25 million $ 6.53 million
Jun 17, 1 AM $ 0.0492
+1.30%
$ 49.19 million $ 6.6 million
Jun 17, 12 AM $ 0.0486
-0.01%
$ 48.56 million $ 6.46 million
Jun 16, 11 PM $ 0.0486
-0.14%
$ 48.56 million $ 6.2 million
Jun 16, 10 PM $ 0.0486
+0.12%
$ 48.63 million $ 6.08 million
Jun 16, 9 PM $ 0.0486
-0.61%
$ 48.57 million $ 5.97 million
Jun 16, 8 PM $ 0.0489
+0.15%
$ 48.87 million $ 5.86 million
Jun 16, 7 PM $ 0.0488
-0.77%
$ 48.8 million $ 5.57 million
Jun 16, 6 PM $ 0.0492
+0.19%
$ 49.18 million $ 5.61 million
Jun 16, 5 PM $ 0.0491
+0.46%
$ 49.09 million $ 5.61 million
Jun 16, 4 PM $ 0.0489
-0.28%
$ 48.86 million $ 5.5 million
Jun 16, 3 PM $ 0.049
+1.12%
$ 49 million $ 5.5 million
Jun 16, 2 PM $ 0.0485
-1.52%
$ 48.46 million $ 5.94 million
Jun 16, 1 PM $ 0.0492
-1.30%
$ 49.21 million $ 6.14 million
Jun 16, 12 PM $ 0.0499
+0.25%
$ 49.86 million $ 6.6 million
Jun 16, 11 AM $ 0.0497
-0.02%
$ 49.73 million $ 7 million
Jun 16, 10 AM $ 0.0497
-0.20%
$ 49.74 million $ 7.56 million
Jun 16, 9 AM $ 0.0498
-0.32%
$ 49.84 million $ 7.85 million
Jun 16, 8 AM $ 0.05
+1.30%
$ 50 million $ 8.01 million
Jun 16, 7 AM $ 0.0494
+0.29%
$ 49.36 million $ 8.18 million
Jun 16, 6 AM $ 0.0492
+0.50%
$ 49.22 million $ 8.58 million
Jun 16, 5 AM $ 0.049
+1.00%
$ 48.97 million $ 9.08 million
Jun 16, 4 AM $ 0.0485
-1.33%
$ 48.49 million $ 9.53 million
Jun 16, 3 AM $ 0.0491
+0.95%
$ 49.14 million $ 10.54 million
Jun 16, 2 AM $ 0.0487
-1.89%
$ 48.68 million $ 12.02 million
Jun 16, 1 AM $ 0.0496
-0.04%
$ 49.62 million $ 16.31 million