Ontology Historical Data

ONT Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 12 AM $ 0.0479
-0.14%
$ 47.92 million $ 5.67 million
Jun 11, 11 PM $ 0.048
+0.05%
$ 47.99 million $ 5.71 million
Jun 11, 10 PM $ 0.048
-0.03%
$ 48 million $ 5.77 million
Jun 11, 9 PM $ 0.048
+0.12%
$ 48.02 million $ 5.86 million
Jun 11, 8 PM $ 0.048
-0.04%
$ 47.96 million $ 5.91 million
Jun 11, 7 PM $ 0.048
-0.21%
$ 47.98 million $ 5.89 million
Jun 11, 6 PM $ 0.0481
-0.82%
$ 48.08 million $ 5.92 million
Jun 11, 5 PM $ 0.0485
+2.53%
$ 48.48 million $ 5.83 million
Jun 11, 4 PM $ 0.0473
-0.04%
$ 47.28 million $ 5.31 million
Jun 11, 3 PM $ 0.0473
+0.32%
$ 47.3 million $ 5.39 million
Jun 11, 2 PM $ 0.0472
+0.02%
$ 47.15 million $ 5.97 million
Jun 11, 1 PM $ 0.0471
+0.83%
$ 47.14 million $ 6.53 million
Jun 11, 12 PM $ 0.0468
-1.12%
$ 46.75 million $ 7.28 million
Jun 11, 11 AM $ 0.0473
-0.07%
$ 47.28 million $ 7.27 million
Jun 11, 10 AM $ 0.0473
+0.36%
$ 47.32 million $ 7.4 million
Jun 11, 9 AM $ 0.0472
-0.38%
$ 47.15 million $ 7.32 million
Jun 11, 8 AM $ 0.0473
-0.53%
$ 47.33 million $ 7.53 million
Jun 11, 7 AM $ 0.0476
+0.50%
$ 47.58 million $ 7.59 million
Jun 11, 6 AM $ 0.0473
+0.84%
$ 47.35 million $ 7.62 million
Jun 11, 5 AM $ 0.0469
-0.53%
$ 46.95 million $ 8.23 million
Jun 11, 4 AM $ 0.0472
+0.61%
$ 47.2 million $ 9.14 million
Jun 11, 3 AM $ 0.0469
+0.96%
$ 46.91 million $ 8.98 million
Jun 11, 2 AM $ 0.0465
+0.24%
$ 46.47 million $ 8.96 million
Jun 11, 1 AM $ 0.0464
+1.13%
$ 46.36 million $ 8.98 million
Jun 11, 12 AM $ 0.0458
-0.17%
$ 45.84 million $ 8.96 million
Jun 10, 11 PM $ 0.0459
+1.09%
$ 45.92 million $ 9.04 million
Jun 10, 10 PM $ 0.0454
-0.18%
$ 45.42 million $ 8.99 million
Jun 10, 9 PM $ 0.0455
-1.51%
$ 45.5 million $ 8.94 million
Jun 10, 8 PM $ 0.0462
-0.03%
$ 46.2 million $ 8.86 million
Jun 10, 7 PM $ 0.0462
-0.54%
$ 46.22 million $ 8.92 million
Jun 10, 6 PM $ 0.0465
-0.37%
$ 46.47 million $ 8.93 million
Jun 10, 5 PM $ 0.0466
-0.23%
$ 46.64 million $ 9.01 million
Jun 10, 4 PM $ 0.0468
-0.75%
$ 46.75 million $ 9.09 million
Jun 10, 3 PM $ 0.0471
-0.40%
$ 47.11 million $ 9.17 million
Jun 10, 2 PM $ 0.0473
-1.51%
$ 47.3 million $ 8.98 million
Jun 10, 1 PM $ 0.048
+2.62%
$ 48.02 million $ 8.52 million
Jun 10, 12 PM $ 0.0468
+1.16%
$ 46.8 million $ 7.65 million
Jun 10, 11 AM $ 0.0463
-0.74%
$ 46.26 million $ 7.47 million
Jun 10, 10 AM $ 0.0466
+0.48%
$ 46.6 million $ 7.28 million
Jun 10, 9 AM $ 0.0464
+0.18%
$ 46.38 million $ 7.31 million
Jun 10, 8 AM $ 0.0463
-0.61%
$ 46.35 million $ 7.09 million
Jun 10, 7 AM $ 0.0466
+0.93%
$ 46.63 million $ 7.07 million
Jun 10, 6 AM $ 0.0462
-0.89%
$ 46.2 million $ 7.03 million
Jun 10, 5 AM $ 0.0466
+0.92%
$ 46.62 million $ 6.42 million
Jun 10, 4 AM $ 0.0462
+0.34%
$ 46.19 million $ 5.52 million
Jun 10, 3 AM $ 0.046
+0.44%
$ 46.04 million $ 5.54 million
Jun 10, 2 AM $ 0.0459
-0.76%
$ 45.88 million $ 5.56 million
Jun 10, 1 AM $ 0.0462
+0.32%
$ 46.23 million $ 5.69 million
Jun 10, 12 AM $ 0.0461
-0.17%
$ 46.08 million $ 5.75 million
Jun 9, 11 PM $ 0.0462
+0.17%
$ 46.16 million $ 5.78 million