Ontology Historical Data

ONT Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 6 AM $ 0.0415
-1.11%
$ 38.75 million $ 4.09 million
Mar 14, 5 AM $ 0.0419
-0.61%
$ 39.19 million $ 3.97 million
Mar 14, 4 AM $ 0.0422
-1.02%
$ 39.43 million $ 3.85 million
Mar 14, 3 AM $ 0.0426
+1.31%
$ 39.83 million $ 3.71 million
Mar 14, 2 AM $ 0.0421
+0.06%
$ 39.32 million $ 3.52 million
Mar 14, 1 AM $ 0.0421
+0.11%
$ 39.29 million $ 3.48 million
Mar 14, 12 AM $ 0.042
-0.08%
$ 39.25 million $ 3.52 million
Mar 13, 11 PM $ 0.042
+0.26%
$ 39.28 million $ 3.61 million
Mar 13, 10 PM $ 0.0419
-2.09%
$ 39.18 million $ 3.62 million
Mar 13, 9 PM $ 0.0428
+1.04%
$ 40.01 million $ 3.6 million
Mar 13, 8 PM $ 0.0424
-0.24%
$ 39.6 million $ 3.61 million
Mar 13, 7 PM $ 0.0425
+0.22%
$ 39.69 million $ 3.66 million
Mar 13, 6 PM $ 0.0424
-0.11%
$ 39.61 million $ 3.66 million
Mar 13, 5 PM $ 0.0424
-0.73%
$ 39.65 million $ 3.64 million
Mar 13, 4 PM $ 0.0427
+0.05%
$ 39.94 million $ 3.8 million
Mar 13, 3 PM $ 0.0427
-0.10%
$ 39.92 million $ 3.75 million
Mar 13, 2 PM $ 0.0428
-0.53%
$ 39.96 million $ 3.59 million
Mar 13, 1 PM $ 0.043
+1.19%
$ 40.17 million $ 3.57 million
Mar 13, 12 PM $ 0.0425
+0.84%
$ 39.7 million $ 3.36 million
Mar 13, 11 AM $ 0.0421
-0.31%
$ 39.37 million $ 3.3 million
Mar 13, 10 AM $ 0.0423
+0.58%
$ 39.49 million $ 3.32 million
Mar 13, 9 AM $ 0.042
+0.34%
$ 39.26 million $ 3.29 million
Mar 13, 8 AM $ 0.0419
-0.25%
$ 39.13 million $ 3.26 million
Mar 13, 7 AM $ 0.042
+0.18%
$ 39.23 million $ 3.24 million
Mar 13, 6 AM $ 0.0419
-0.09%
$ 39.16 million $ 3.21 million
Mar 13, 5 AM $ 0.042
+0.29%
$ 39.2 million $ 3.2 million
Mar 13, 4 AM $ 0.0418
-0.25%
$ 39.08 million $ 3.23 million
Mar 13, 3 AM $ 0.0419
+0.49%
$ 39.18 million $ 3.25 million
Mar 13, 2 AM $ 0.0417
-0.30%
$ 38.99 million $ 3.28 million
Mar 13, 1 AM $ 0.0419
+0.26%
$ 39.11 million $ 3.35 million
Mar 13, 12 AM $ 0.0417
-0.12%
$ 39 million $ 3.44 million
Mar 12, 11 PM $ 0.0418
+0.24%
$ 39.05 million $ 3.91 million
Mar 12, 10 PM $ 0.0417
-0.19%
$ 38.96 million $ 3.91 million
Mar 12, 9 PM $ 0.0418
+0.58%
$ 39.03 million $ 3.91 million
Mar 12, 8 PM $ 0.0415
-0.54%
$ 38.8 million $ 3.92 million
Mar 12, 7 PM $ 0.0418
-0.04%
$ 39.01 million $ 3.91 million
Mar 12, 6 PM $ 0.0418
+0.74%
$ 39.03 million $ 4.03 million
Mar 12, 5 PM $ 0.0415
+0.02%
$ 38.74 million $ 4.02 million
Mar 12, 4 PM $ 0.0415
+0.67%
$ 38.73 million $ 3.85 million
Mar 12, 3 PM $ 0.0412
+0.64%
$ 38.48 million $ 3.85 million
Mar 12, 2 PM $ 0.0409
-0.52%
$ 38.23 million $ 3.96 million
Mar 12, 1 PM $ 0.0411
-0.60%
$ 38.43 million $ 4.11 million
Mar 12, 12 PM $ 0.0414
+0.31%
$ 38.66 million $ 4.23 million
Mar 12, 11 AM $ 0.0413
-0.26%
$ 38.54 million $ 4.42 million
Mar 12, 10 AM $ 0.0414
+0.22%
$ 38.64 million $ 4.41 million
Mar 12, 9 AM $ 0.0413
+0.57%
$ 38.56 million $ 4.45 million
Mar 12, 8 AM $ 0.041
-0.02%
$ 38.34 million $ 4.49 million
Mar 12, 7 AM $ 0.041
+0.52%
$ 38.35 million $ 4.68 million