Ontology Historical Data

ONT Page 19
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 12 AM $ 0.0496
-0.31%
$ 49.64 million $ 16.89 million
Jun 15, 11 PM $ 0.0498
+0.57%
$ 49.79 million $ 17.18 million
Jun 15, 10 PM $ 0.0494
-0.66%
$ 49.41 million $ 17.19 million
Jun 15, 9 PM $ 0.0497
+0.46%
$ 49.74 million $ 17.41 million
Jun 15, 8 PM $ 0.0495
+0.14%
$ 49.51 million $ 17.51 million
Jun 15, 7 PM $ 0.0494
-0.85%
$ 49.44 million $ 17.58 million
Jun 15, 6 PM $ 0.0499
-0.55%
$ 49.86 million $ 17.48 million
Jun 15, 5 PM $ 0.0501
-0.09%
$ 50.14 million $ 17.51 million
Jun 15, 4 PM $ 0.0502
-0.35%
$ 50.18 million $ 17.48 million
Jun 15, 3 PM $ 0.0504
+0.63%
$ 50.36 million $ 17.46 million
Jun 15, 2 PM $ 0.05
+0.04%
$ 50.05 million $ 17.52 million
Jun 15, 1 PM $ 0.05
-0.20%
$ 50.02 million $ 17.27 million
Jun 15, 12 PM $ 0.0501
+0.35%
$ 50.12 million $ 16.79 million
Jun 15, 11 AM $ 0.0499
+0.83%
$ 49.95 million $ 16.4 million
Jun 15, 10 AM $ 0.0495
+0.82%
$ 49.54 million $ 15.83 million
Jun 15, 9 AM $ 0.0491
+0.09%
$ 49.14 million $ 15.54 million
Jun 15, 8 AM $ 0.0491
+0.48%
$ 49.09 million $ 15.4 million
Jun 15, 7 AM $ 0.0489
-0.29%
$ 48.86 million $ 15.16 million
Jun 15, 6 AM $ 0.049
-0.73%
$ 49 million $ 14.73 million
Jun 15, 5 AM $ 0.0494
-0.44%
$ 49.36 million $ 14.16 million
Jun 15, 4 AM $ 0.0496
-0.65%
$ 49.58 million $ 13.69 million
Jun 15, 3 AM $ 0.0499
-4.51%
$ 49.91 million $ 12.68 million
Jun 15, 2 AM $ 0.0522
+4.17%
$ 52.22 million $ 11.16 million
Jun 15, 1 AM $ 0.0502
+2.43%
$ 50.19 million $ 6.36 million
Jun 15, 12 AM $ 0.049
+0.53%
$ 49 million $ 5.66 million
Jun 14, 11 PM $ 0.0487
+0.60%
$ 48.74 million $ 5.25 million
Jun 14, 10 PM $ 0.0484
-0.68%
$ 48.45 million $ 5.09 million
Jun 14, 9 PM $ 0.0488
+2.32%
$ 48.78 million $ 4.88 million
Jun 14, 8 PM $ 0.0477
+0.56%
$ 47.67 million $ 4.59 million
Jun 14, 7 PM $ 0.0474
+0.10%
$ 47.41 million $ 4.55 million
Jun 14, 6 PM $ 0.0474
-0.01%
$ 47.36 million $ 4.59 million
Jun 14, 5 PM $ 0.0474
-0.46%
$ 47.37 million $ 4.47 million
Jun 14, 4 PM $ 0.0476
+0.08%
$ 47.58 million $ 4.46 million
Jun 14, 3 PM $ 0.0475
+0.21%
$ 47.54 million $ 4.57 million
Jun 14, 2 PM $ 0.0474
-0.51%
$ 47.45 million $ 4.7 million
Jun 14, 1 PM $ 0.0477
-0.66%
$ 47.69 million $ 4.73 million
Jun 14, 12 PM $ 0.048
-0.10%
$ 48.01 million $ 4.69 million
Jun 14, 11 AM $ 0.0481
+0.24%
$ 48.05 million $ 4.65 million
Jun 14, 10 AM $ 0.0479
-0.35%
$ 47.94 million $ 4.68 million
Jun 14, 9 AM $ 0.0481
+0.19%
$ 48.11 million $ 4.72 million
Jun 14, 8 AM $ 0.048
+0.27%
$ 48.02 million $ 4.78 million
Jun 14, 7 AM $ 0.0479
-0.25%
$ 47.89 million $ 4.85 million
Jun 14, 6 AM $ 0.048
+0.02%
$ 48.01 million $ 4.95 million
Jun 14, 5 AM $ 0.048
-0.11%
$ 48 million $ 5.08 million
Jun 14, 4 AM $ 0.0481
-0.39%
$ 48.05 million $ 5.18 million
Jun 14, 3 AM $ 0.0482
+0.48%
$ 48.24 million $ 5.2 million
Jun 14, 2 AM $ 0.048
-0.35%
$ 48.01 million $ 5.22 million
Jun 14, 1 AM $ 0.0482
+0.60%
$ 48.17 million $ 5.31 million