Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 19, 1 PM $ 0.0429
-0.25%
$ 42.93 million $ 4.05 million
Jul 19, 12 PM $ 0.043
-0.20%
$ 43.04 million $ 4.62 million
Jul 19, 11 AM $ 0.0431
-0.33%
$ 43.12 million $ 4.65 million
Jul 19, 10 AM $ 0.0433
+0.32%
$ 43.27 million $ 4.72 million
Jul 19, 9 AM $ 0.0431
-0.45%
$ 43.13 million $ 4.9 million
Jul 19, 8 AM $ 0.0433
-0.01%
$ 43.32 million $ 5.01 million
Jul 19, 7 AM $ 0.0433
-0.22%
$ 43.33 million $ 5 million
Jul 19, 6 AM $ 0.0434
+0.08%
$ 43.42 million $ 5 million
Jul 19, 5 AM $ 0.0434
-0.02%
$ 43.39 million $ 5.08 million
Jul 19, 4 AM $ 0.0434
-0.52%
$ 43.4 million $ 5.01 million
Jul 19, 3 AM $ 0.0436
-0.71%
$ 43.62 million $ 4.91 million
Jul 19, 2 AM $ 0.0439
-0.10%
$ 43.93 million $ 4.8 million
Jul 19, 1 AM $ 0.044
-1.81%
$ 43.98 million $ 4.29 million
Jul 19, 12 AM $ 0.0448
+1.43%
$ 44.79 million $ 3.82 million
Jul 18, 11 PM $ 0.0442
+0.09%
$ 44.16 million $ 2.87 million
Jul 18, 10 PM $ 0.0441
+0.29%
$ 44.11 million $ 2.8 million
Jul 18, 9 PM $ 0.044
+0.10%
$ 43.99 million $ 2.77 million
Jul 18, 8 PM $ 0.0439
+0.02%
$ 43.94 million $ 2.72 million
Jul 18, 7 PM $ 0.0439
+0.46%
$ 43.93 million $ 2.69 million
Jul 18, 6 PM $ 0.0437
-0.21%
$ 43.73 million $ 2.68 million
Jul 18, 5 PM $ 0.0438
+0.01%
$ 43.83 million $ 2.7 million
Jul 18, 4 PM $ 0.0438
+0.02%
$ 43.82 million $ 2.74 million
Jul 18, 3 PM $ 0.0438
+0.12%
$ 43.81 million $ 2.7 million
Jul 18, 2 PM $ 0.0438
-0.77%
$ 43.76 million $ 2.76 million
Jul 18, 1 PM $ 0.0441
+1.39%
$ 44.1 million $ 2.55 million
Jul 18, 12 PM $ 0.0435
-0.23%
$ 43.49 million $ 2.11 million
Jul 18, 11 AM $ 0.0436
-0.23%
$ 43.59 million $ 2.19 million
Jul 18, 10 AM $ 0.0437
-0.49%
$ 43.69 million $ 2.16 million
Jul 18, 9 AM $ 0.0439
+1.10%
$ 43.9 million $ 2 million
Jul 18, 8 AM $ 0.0434
+0.17%
$ 43.43 million $ 1.91 million
Jul 18, 7 AM $ 0.0434
-0.22%
$ 43.35 million $ 1.92 million
Jul 18, 6 AM $ 0.0434
+0.42%
$ 43.45 million $ 1.87 million
Jul 18, 5 AM $ 0.0433
-0.08%
$ 43.26 million $ 1.75 million
Jul 18, 4 AM $ 0.0433
-0.42%
$ 43.3 million $ 1.79 million
Jul 18, 3 AM $ 0.0435
+0.00%
$ 43.48 million $ 1.82 million
Jul 18, 2 AM $ 0.0435
-0.04%
$ 43.48 million $ 1.87 million
Jul 18, 1 AM $ 0.0435
+0.02%
$ 43.5 million $ 1.89 million
Jul 18, 12 AM $ 0.0435
-0.39%
$ 43.49 million $ 1.92 million
Jul 17, 11 PM $ 0.0437
+0.07%
$ 43.66 million $ 1.96 million
Jul 17, 10 PM $ 0.0436
+0.08%
$ 43.63 million $ 2.02 million
Jul 17, 9 PM $ 0.0436
+0.00%
$ 43.59 million $ 2.06 million
Jul 17, 8 PM $ 0.0436
+0.12%
$ 43.59 million $ 2.1 million
Jul 17, 7 PM $ 0.0435
-0.39%
$ 43.54 million $ 2.12 million
Jul 17, 6 PM $ 0.0437
-0.20%
$ 43.71 million $ 2.14 million
Jul 17, 5 PM $ 0.0438
+0.05%
$ 43.8 million $ 2.14 million
Jul 17, 4 PM $ 0.0438
+0.38%
$ 43.78 million $ 2.08 million
Jul 17, 3 PM $ 0.0436
+0.34%
$ 43.61 million $ 2.07 million
Jul 17, 2 PM $ 0.0435
-0.05%
$ 43.46 million $ 2.07 million
Jul 17, 1 PM $ 0.0435
-0.17%
$ 43.48 million $ 2.07 million
Jul 17, 12 PM $ 0.0436
-0.07%
$ 43.56 million $ 1.87 million