Ontology Historical Data

ONT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 11 PM $ 0.0462
+0.17%
$ 46.16 million $ 5.78 million
Jun 9, 10 PM $ 0.0461
+0.11%
$ 46.08 million $ 5.78 million
Jun 9, 9 PM $ 0.046
-0.80%
$ 46.03 million $ 5.77 million
Jun 9, 8 PM $ 0.0464
+0.38%
$ 46.4 million $ 5.78 million
Jun 9, 7 PM $ 0.0462
+0.00%
$ 46.23 million $ 5.8 million
Jun 9, 6 PM $ 0.0462
+0.16%
$ 46.23 million $ 5.81 million
Jun 9, 5 PM $ 0.0462
+0.81%
$ 46.15 million $ 5.74 million
Jun 9, 4 PM $ 0.0458
-0.13%
$ 45.78 million $ 5.68 million
Jun 9, 3 PM $ 0.0459
-0.18%
$ 45.86 million $ 5.7 million
Jun 9, 2 PM $ 0.0459
-1.20%
$ 45.94 million $ 6.79 million
Jun 9, 1 PM $ 0.0465
-0.12%
$ 46.5 million $ 7.58 million
Jun 9, 12 PM $ 0.0466
+0.18%
$ 46.56 million $ 7.67 million
Jun 9, 11 AM $ 0.0465
-0.21%
$ 46.48 million $ 7.86 million
Jun 9, 10 AM $ 0.0466
+0.36%
$ 46.57 million $ 8 million
Jun 9, 9 AM $ 0.0464
-0.64%
$ 46.41 million $ 8 million
Jun 9, 8 AM $ 0.0467
-1.01%
$ 46.7 million $ 8.09 million
Jun 9, 7 AM $ 0.0472
-0.02%
$ 47.18 million $ 8.19 million
Jun 9, 6 AM $ 0.0472
-0.57%
$ 47.19 million $ 8.23 million
Jun 9, 5 AM $ 0.0475
+0.57%
$ 47.46 million $ 8.4 million
Jun 9, 4 AM $ 0.0472
+1.16%
$ 47.19 million $ 8.46 million
Jun 9, 3 AM $ 0.0466
-0.01%
$ 46.65 million $ 8.52 million
Jun 9, 2 AM $ 0.0467
-0.68%
$ 46.65 million $ 8.54 million
Jun 9, 1 AM $ 0.047
-0.09%
$ 46.97 million $ 8.51 million
Jun 9, 12 AM $ 0.047
-1.07%
$ 47.01 million $ 8.6 million
Jun 8, 11 PM $ 0.0475
-1.06%
$ 47.52 million $ 8.64 million
Jun 8, 10 PM $ 0.048
-0.49%
$ 48.03 million $ 8.73 million
Jun 8, 9 PM $ 0.0483
+0.21%
$ 48.27 million $ 9.05 million
Jun 8, 8 PM $ 0.0482
+0.28%
$ 48.17 million $ 9.09 million
Jun 8, 7 PM $ 0.048
-0.35%
$ 48.03 million $ 9.08 million
Jun 8, 6 PM $ 0.0482
+0.92%
$ 48.2 million $ 9.41 million
Jun 8, 5 PM $ 0.0478
-1.31%
$ 47.76 million $ 9.72 million
Jun 8, 4 PM $ 0.0484
-0.61%
$ 48.4 million $ 10.05 million
Jun 8, 3 PM $ 0.0487
-1.34%
$ 48.69 million $ 9.94 million
Jun 8, 2 PM $ 0.0494
+1.99%
$ 49.36 million $ 9.11 million
Jun 8, 1 PM $ 0.0484
+0.67%
$ 48.39 million $ 8.2 million
Jun 8, 12 PM $ 0.0481
+1.12%
$ 48.07 million $ 8.12 million
Jun 8, 11 AM $ 0.0475
+0.43%
$ 47.54 million $ 7.98 million
Jun 8, 10 AM $ 0.0473
+0.85%
$ 47.34 million $ 7.82 million
Jun 8, 9 AM $ 0.0469
+0.93%
$ 46.94 million $ 7.78 million
Jun 8, 8 AM $ 0.0465
-0.68%
$ 46.5 million $ 7.7 million
Jun 8, 7 AM $ 0.0468
+0.79%
$ 46.82 million $ 7.63 million
Jun 8, 6 AM $ 0.0465
+0.07%
$ 46.45 million $ 7.78 million
Jun 8, 5 AM $ 0.0464
-0.28%
$ 46.42 million $ 7.74 million
Jun 8, 4 AM $ 0.0466
-0.42%
$ 46.55 million $ 7.68 million
Jun 8, 3 AM $ 0.0467
-0.07%
$ 46.75 million $ 7.63 million
Jun 8, 2 AM $ 0.0468
-0.52%
$ 46.78 million $ 7.71 million
Jun 8, 1 AM $ 0.047
-0.44%
$ 47.03 million $ 7.67 million
Jun 8, 12 AM $ 0.0472
+0.77%
$ 47.23 million $ 7.59 million
Jun 7, 11 PM $ 0.0469
-0.38%
$ 46.87 million $ 7.63 million
Jun 7, 10 PM $ 0.0471
+2.77%
$ 47.05 million $ 7.62 million