Ontology Historical Data

ONT Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 7 AM $ 0.0402
+0.18%
$ 37.55 million $ 3.21 million
Mar 10, 6 AM $ 0.0401
-0.33%
$ 37.49 million $ 3.2 million
Mar 10, 5 AM $ 0.0403
-0.18%
$ 37.61 million $ 3.2 million
Mar 10, 4 AM $ 0.0403
+0.74%
$ 37.68 million $ 3.21 million
Mar 10, 3 AM $ 0.04
-0.25%
$ 37.4 million $ 3.2 million
Mar 10, 2 AM $ 0.0401
+0.69%
$ 37.5 million $ 3.26 million
Mar 10, 1 AM $ 0.0399
+0.22%
$ 37.24 million $ 3.31 million
Mar 10, 12 AM $ 0.0398
+0.21%
$ 37.16 million $ 3.36 million
Mar 9, 11 PM $ 0.0397
+0.11%
$ 37.08 million $ 3.41 million
Mar 9, 10 PM $ 0.0396
-0.75%
$ 37.04 million $ 3.41 million
Mar 9, 9 PM $ 0.0399
+0.24%
$ 37.32 million $ 3.45 million
Mar 9, 8 PM $ 0.0398
-0.20%
$ 37.23 million $ 3.44 million
Mar 9, 7 PM $ 0.0399
+0.13%
$ 37.31 million $ 3.44 million
Mar 9, 6 PM $ 0.0399
-0.24%
$ 37.26 million $ 3.33 million
Mar 9, 5 PM $ 0.04
+0.56%
$ 37.35 million $ 3.35 million
Mar 9, 4 PM $ 0.0398
-0.75%
$ 37.14 million $ 3.32 million
Mar 9, 3 PM $ 0.0401
+0.53%
$ 37.42 million $ 3.3 million
Mar 9, 2 PM $ 0.0398
-0.31%
$ 37.23 million $ 3.37 million
Mar 9, 1 PM $ 0.04
+0.03%
$ 37.34 million $ 3.38 million
Mar 9, 12 PM $ 0.04
+0.66%
$ 37.33 million $ 3.45 million
Mar 9, 11 AM $ 0.0397
+0.16%
$ 37.09 million $ 3.53 million
Mar 9, 10 AM $ 0.0396
-0.34%
$ 37.03 million $ 3.6 million
Mar 9, 9 AM $ 0.0398
-0.19%
$ 37.16 million $ 3.63 million
Mar 9, 8 AM $ 0.0398
+0.26%
$ 37.23 million $ 3.62 million
Mar 9, 7 AM $ 0.0397
-0.37%
$ 37.13 million $ 3.6 million
Mar 9, 6 AM $ 0.0399
-0.71%
$ 37.27 million $ 3.64 million
Mar 9, 5 AM $ 0.0402
+1.06%
$ 37.54 million $ 3.68 million
Mar 9, 4 AM $ 0.0398
+1.00%
$ 37.14 million $ 3.73 million
Mar 9, 3 AM $ 0.0394
-0.22%
$ 36.77 million $ 3.72 million
Mar 9, 2 AM $ 0.0394
+0.75%
$ 36.86 million $ 3.65 million
Mar 9, 1 AM $ 0.0392
-0.34%
$ 36.58 million $ 3.71 million
Mar 9, 12 AM $ 0.0393
+0.22%
$ 36.71 million $ 3.86 million
Mar 8, 11 PM $ 0.0392
-0.51%
$ 36.63 million $ 4.01 million
Mar 8, 10 PM $ 0.0394
-0.28%
$ 36.81 million $ 4 million
Mar 8, 9 PM $ 0.0395
-0.03%
$ 36.92 million $ 4.14 million
Mar 8, 8 PM $ 0.0395
-0.02%
$ 36.93 million $ 4.13 million
Mar 8, 7 PM $ 0.0395
+0.81%
$ 36.93 million $ 4.16 million
Mar 8, 6 PM $ 0.0392
+0.05%
$ 36.63 million $ 4.2 million
Mar 8, 5 PM $ 0.0392
+0.06%
$ 36.61 million $ 4.23 million
Mar 8, 4 PM $ 0.0392
-0.17%
$ 36.59 million $ 4.26 million
Mar 8, 3 PM $ 0.0392
-0.50%
$ 36.65 million $ 4.33 million
Mar 8, 2 PM $ 0.0394
-0.31%
$ 36.83 million $ 4.44 million
Mar 8, 1 PM $ 0.0395
-0.53%
$ 36.95 million $ 4.5 million
Mar 8, 12 PM $ 0.0398
-0.46%
$ 37.15 million $ 4.44 million
Mar 8, 11 AM $ 0.0399
-1.06%
$ 37.32 million $ 4.39 million
Mar 8, 10 AM $ 0.0404
+0.34%
$ 37.72 million $ 4.4 million
Mar 8, 9 AM $ 0.0402
+0.28%
$ 37.59 million $ 4.41 million
Mar 8, 8 AM $ 0.0401
-0.14%
$ 37.49 million $ 4.42 million
Mar 8, 7 AM $ 0.0402
+0.32%
$ 37.54 million $ 4.41 million
Mar 8, 6 AM $ 0.0401
+0.05%
$ 37.42 million $ 4.38 million