Ontology Historical Data

ONT Page 20
Download
Date Close Price change Market cap Trading volume
Jun 14, 1 AM $ 0.0482
+0.60%
$ 48.17 million $ 5.31 million
Jun 14, 12 AM $ 0.0479
-0.17%
$ 47.89 million $ 5.37 million
Jun 13, 11 PM $ 0.048
-0.02%
$ 47.97 million $ 5.44 million
Jun 13, 10 PM $ 0.048
-0.59%
$ 47.98 million $ 5.5 million
Jun 13, 9 PM $ 0.0483
+0.33%
$ 48.27 million $ 5.47 million
Jun 13, 8 PM $ 0.0481
-0.13%
$ 48.11 million $ 5.41 million
Jun 13, 7 PM $ 0.0482
+0.39%
$ 48.17 million $ 5.4 million
Jun 13, 6 PM $ 0.048
-0.17%
$ 47.99 million $ 5.32 million
Jun 13, 5 PM $ 0.0481
-0.63%
$ 48.07 million $ 5.32 million
Jun 13, 4 PM $ 0.0484
-0.01%
$ 48.38 million $ 5.35 million
Jun 13, 3 PM $ 0.0484
+0.20%
$ 48.38 million $ 5.29 million
Jun 13, 2 PM $ 0.0483
+0.37%
$ 48.29 million $ 5.28 million
Jun 13, 1 PM $ 0.0481
-0.37%
$ 48.11 million $ 5.19 million
Jun 13, 12 PM $ 0.0483
-0.35%
$ 48.29 million $ 5.34 million
Jun 13, 11 AM $ 0.0485
+0.14%
$ 48.45 million $ 5.35 million
Jun 13, 10 AM $ 0.0484
-0.79%
$ 48.38 million $ 5.31 million
Jun 13, 9 AM $ 0.0488
+0.71%
$ 48.77 million $ 5.23 million
Jun 13, 8 AM $ 0.0484
+0.40%
$ 48.43 million $ 5.1 million
Jun 13, 7 AM $ 0.0482
+0.78%
$ 48.23 million $ 4.99 million
Jun 13, 6 AM $ 0.0479
+1.08%
$ 47.86 million $ 4.86 million
Jun 13, 5 AM $ 0.0473
-0.16%
$ 47.35 million $ 4.65 million
Jun 13, 4 AM $ 0.0474
-0.12%
$ 47.42 million $ 4.56 million
Jun 13, 3 AM $ 0.0475
-0.51%
$ 47.48 million $ 4.51 million
Jun 13, 2 AM $ 0.0477
-0.34%
$ 47.72 million $ 4.47 million
Jun 13, 1 AM $ 0.0479
+0.72%
$ 47.88 million $ 4.34 million
Jun 13, 12 AM $ 0.0475
+0.37%
$ 47.54 million $ 4.3 million
Jun 12, 11 PM $ 0.0474
-0.02%
$ 47.36 million $ 4.21 million
Jun 12, 10 PM $ 0.0474
-0.07%
$ 47.37 million $ 4.14 million
Jun 12, 9 PM $ 0.0474
-0.31%
$ 47.41 million $ 4.14 million
Jun 12, 8 PM $ 0.0476
-0.13%
$ 47.55 million $ 4.24 million
Jun 12, 7 PM $ 0.0476
-0.17%
$ 47.61 million $ 4.27 million
Jun 12, 6 PM $ 0.0477
-0.01%
$ 47.69 million $ 4.27 million
Jun 12, 5 PM $ 0.0477
-0.21%
$ 47.7 million $ 4.41 million
Jun 12, 4 PM $ 0.0478
+0.38%
$ 47.8 million $ 4.9 million
Jun 12, 3 PM $ 0.0476
-0.71%
$ 47.62 million $ 4.87 million
Jun 12, 2 PM $ 0.048
+1.24%
$ 47.96 million $ 5.02 million
Jun 12, 1 PM $ 0.0474
-0.77%
$ 47.37 million $ 4.97 million
Jun 12, 12 PM $ 0.0477
+0.09%
$ 47.74 million $ 4.89 million
Jun 12, 11 AM $ 0.0477
-0.62%
$ 47.69 million $ 5.05 million
Jun 12, 10 AM $ 0.048
-0.13%
$ 47.99 million $ 5.11 million
Jun 12, 9 AM $ 0.0481
+0.31%
$ 48.06 million $ 5.2 million
Jun 12, 8 AM $ 0.0479
+0.33%
$ 47.91 million $ 5.23 million
Jun 12, 7 AM $ 0.0478
+0.68%
$ 47.75 million $ 5.35 million
Jun 12, 6 AM $ 0.0474
-0.94%
$ 47.43 million $ 5.35 million
Jun 12, 5 AM $ 0.0479
-0.45%
$ 47.88 million $ 5.43 million
Jun 12, 4 AM $ 0.0481
-0.06%
$ 48.1 million $ 5.43 million
Jun 12, 3 AM $ 0.0481
+0.34%
$ 48.13 million $ 5.59 million
Jun 12, 2 AM $ 0.048
+0.28%
$ 47.96 million $ 5.62 million
Jun 12, 1 AM $ 0.0478
-0.19%
$ 47.83 million $ 5.65 million
Jun 12, 12 AM $ 0.0479
-0.14%
$ 47.92 million $ 5.67 million