Ontology Historical Data

ONT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 7, 10 PM $ 0.0471
+2.77%
$ 47.05 million $ 7.62 million
Jun 7, 9 PM $ 0.0458
-0.45%
$ 45.78 million $ 7.3 million
Jun 7, 8 PM $ 0.046
+0.84%
$ 45.99 million $ 7.33 million
Jun 7, 7 PM $ 0.0456
-1.36%
$ 45.61 million $ 7.31 million
Jun 7, 6 PM $ 0.0462
-1.12%
$ 46.24 million $ 7.1 million
Jun 7, 5 PM $ 0.0468
+0.91%
$ 46.76 million $ 6.91 million
Jun 7, 4 PM $ 0.0463
+0.71%
$ 46.34 million $ 6.6 million
Jun 7, 3 PM $ 0.046
-1.04%
$ 46.01 million $ 6.86 million
Jun 7, 2 PM $ 0.0465
+1.16%
$ 46.5 million $ 7.04 million
Jun 7, 1 PM $ 0.046
-0.11%
$ 45.96 million $ 7.19 million
Jun 7, 12 PM $ 0.046
-0.92%
$ 46.01 million $ 7.35 million
Jun 7, 11 AM $ 0.0464
+0.42%
$ 46.44 million $ 7.31 million
Jun 7, 10 AM $ 0.0462
-1.28%
$ 46.25 million $ 7.38 million
Jun 7, 9 AM $ 0.0468
-0.83%
$ 46.85 million $ 7.63 million
Jun 7, 8 AM $ 0.0472
+1.03%
$ 47.24 million $ 7.6 million
Jun 7, 7 AM $ 0.0468
+1.00%
$ 46.76 million $ 7.53 million
Jun 7, 6 AM $ 0.0463
+1.00%
$ 46.3 million $ 7.35 million
Jun 7, 5 AM $ 0.0458
-0.51%
$ 45.84 million $ 7.26 million
Jun 7, 4 AM $ 0.0461
+0.06%
$ 46.07 million $ 7.32 million
Jun 7, 3 AM $ 0.046
+0.20%
$ 46.05 million $ 7.59 million
Jun 7, 2 AM $ 0.046
-0.77%
$ 45.96 million $ 7.57 million
Jun 7, 1 AM $ 0.0463
+2.53%
$ 46.31 million $ 7.68 million
Jun 7, 12 AM $ 0.0452
-0.13%
$ 45.17 million $ 7.45 million
Jun 6, 11 PM $ 0.0452
+0.40%
$ 45.23 million $ 7.36 million
Jun 6, 10 PM $ 0.045
-0.56%
$ 45.05 million $ 7.42 million
Jun 6, 9 PM $ 0.0453
+0.40%
$ 45.3 million $ 7.44 million
Jun 6, 8 PM $ 0.0451
-0.43%
$ 45.12 million $ 7.49 million
Jun 6, 7 PM $ 0.0453
-0.23%
$ 45.32 million $ 7.79 million
Jun 6, 6 PM $ 0.0454
-0.13%
$ 45.42 million $ 7.96 million
Jun 6, 5 PM $ 0.0455
-0.75%
$ 45.48 million $ 8.21 million
Jun 6, 4 PM $ 0.0458
+1.20%
$ 45.83 million $ 8.38 million
Jun 6, 3 PM $ 0.0453
-1.33%
$ 45.28 million $ 8.36 million
Jun 6, 2 PM $ 0.0459
-0.59%
$ 45.89 million $ 9.3 million
Jun 6, 1 PM $ 0.0462
+2.15%
$ 46.16 million $ 9.61 million
Jun 6, 12 PM $ 0.0452
+0.53%
$ 45.19 million $ 10.07 million
Jun 6, 11 AM $ 0.045
+0.95%
$ 44.96 million $ 10.59 million
Jun 6, 10 AM $ 0.0445
-1.30%
$ 44.53 million $ 10.7 million
Jun 6, 9 AM $ 0.0451
-0.36%
$ 45.12 million $ 10.68 million
Jun 6, 8 AM $ 0.0453
+0.66%
$ 45.28 million $ 10.82 million
Jun 6, 7 AM $ 0.045
+0.21%
$ 44.98 million $ 11.12 million
Jun 6, 6 AM $ 0.0449
+0.52%
$ 44.89 million $ 11.29 million
Jun 6, 5 AM $ 0.0447
+2.64%
$ 44.66 million $ 11.67 million
Jun 6, 4 AM $ 0.0435
-3.34%
$ 43.51 million $ 11.45 million
Jun 6, 3 AM $ 0.045
-1.15%
$ 45.01 million $ 11.17 million
Jun 6, 2 AM $ 0.0455
-1.31%
$ 45.54 million $ 11.21 million
Jun 6, 1 AM $ 0.0461
-1.35%
$ 46.14 million $ 11.21 million
Jun 6, 12 AM $ 0.0468
+0.27%
$ 46.77 million $ 11.32 million
Jun 5, 11 PM $ 0.0466
-0.66%
$ 46.64 million $ 11.3 million
Jun 5, 10 PM $ 0.047
-1.02%
$ 46.95 million $ 11.18 million
Jun 5, 9 PM $ 0.0474
+0.40%
$ 47.43 million $ 11.14 million