Ontology Historical Data

ONT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 8 AM $ 0.0437
-0.26%
$ 40.86 million $ 18.46 million
Mar 16, 7 AM $ 0.0439
+0.40%
$ 40.97 million $ 18.48 million
Mar 16, 6 AM $ 0.0437
+0.01%
$ 40.81 million $ 18.59 million
Mar 16, 5 AM $ 0.0437
-0.37%
$ 40.8 million $ 19.02 million
Mar 16, 4 AM $ 0.0438
-0.80%
$ 40.95 million $ 19.85 million
Mar 16, 3 AM $ 0.0442
+0.26%
$ 41.28 million $ 19.92 million
Mar 16, 2 AM $ 0.0441
+0.67%
$ 41.17 million $ 19.8 million
Mar 16, 1 AM $ 0.0438
+0.47%
$ 40.9 million $ 19.35 million
Mar 16, 12 AM $ 0.0435
+0.88%
$ 40.68 million $ 18.9 million
Mar 15, 11 PM $ 0.0432
+0.26%
$ 40.33 million $ 15.11 million
Mar 15, 10 PM $ 0.0431
+0.04%
$ 40.22 million $ 15 million
Mar 15, 9 PM $ 0.043
+0.23%
$ 40.21 million $ 14.94 million
Mar 15, 8 PM $ 0.0429
-0.02%
$ 40.12 million $ 14.87 million
Mar 15, 7 PM $ 0.0429
-0.47%
$ 40.12 million $ 14.91 million
Mar 15, 6 PM $ 0.0431
+0.34%
$ 40.31 million $ 14.84 million
Mar 15, 5 PM $ 0.043
+0.77%
$ 40.18 million $ 14.76 million
Mar 15, 4 PM $ 0.0427
-0.42%
$ 39.87 million $ 14.64 million
Mar 15, 3 PM $ 0.0429
+1.52%
$ 40.04 million $ 13.63 million
Mar 15, 2 PM $ 0.0422
+0.27%
$ 39.44 million $ 13.82 million
Mar 15, 1 PM $ 0.0421
+0.09%
$ 39.34 million $ 13.79 million
Mar 15, 12 PM $ 0.0421
-1.30%
$ 39.31 million $ 13.56 million
Mar 15, 11 AM $ 0.0426
-1.34%
$ 39.82 million $ 12.6 million
Mar 15, 10 AM $ 0.0432
+2.55%
$ 40.36 million $ 8.19 million
Mar 15, 9 AM $ 0.0421
+1.49%
$ 39.35 million $ 6.86 million
Mar 15, 8 AM $ 0.0415
-0.93%
$ 38.77 million $ 6.69 million
Mar 15, 7 AM $ 0.0419
-0.82%
$ 39.14 million $ 6.58 million
Mar 15, 6 AM $ 0.0422
+0.83%
$ 39.46 million $ 6.03 million
Mar 15, 5 AM $ 0.0419
+0.08%
$ 39.14 million $ 5.17 million
Mar 15, 4 AM $ 0.0419
+1.90%
$ 39.11 million $ 4.32 million
Mar 15, 3 AM $ 0.0411
-0.10%
$ 38.38 million $ 4.23 million
Mar 15, 2 AM $ 0.0411
+1.92%
$ 38.42 million $ 4.28 million
Mar 15, 1 AM $ 0.0403
-0.13%
$ 37.69 million $ 4.13 million
Mar 15, 12 AM $ 0.0404
-0.50%
$ 37.75 million $ 4.11 million
Mar 14, 11 PM $ 0.0406
+0.36%
$ 37.94 million $ 4.04 million
Mar 14, 10 PM $ 0.0405
-0.16%
$ 37.8 million $ 4.02 million
Mar 14, 9 PM $ 0.0405
+0.82%
$ 37.86 million $ 4.03 million
Mar 14, 8 PM $ 0.0402
-0.67%
$ 37.55 million $ 4.03 million
Mar 14, 7 PM $ 0.0405
-0.25%
$ 37.8 million $ 3.97 million
Mar 14, 6 PM $ 0.0406
+0.30%
$ 37.9 million $ 3.99 million
Mar 14, 5 PM $ 0.0404
-0.57%
$ 37.78 million $ 4 million
Mar 14, 4 PM $ 0.0407
+1.13%
$ 37.99 million $ 4 million
Mar 14, 3 PM $ 0.0402
-0.87%
$ 37.57 million $ 3.86 million
Mar 14, 2 PM $ 0.0406
-0.60%
$ 37.9 million $ 3.85 million
Mar 14, 1 PM $ 0.0408
+0.17%
$ 38.13 million $ 3.88 million
Mar 14, 12 PM $ 0.0407
-0.53%
$ 38.06 million $ 4.05 million
Mar 14, 11 AM $ 0.041
+0.39%
$ 38.26 million $ 4.12 million
Mar 14, 10 AM $ 0.0408
-0.59%
$ 38.11 million $ 4.06 million
Mar 14, 9 AM $ 0.041
-0.11%
$ 38.34 million $ 4.07 million
Mar 14, 8 AM $ 0.0411
-0.20%
$ 38.38 million $ 4.12 million
Mar 14, 7 AM $ 0.0412
-0.75%
$ 38.46 million $ 4.1 million