Ontology Historical Data

ONT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 5 AM $ 0.042
+0.08%
$ 39.26 million $ 3.74 million
Mar 4, 4 AM $ 0.042
+0.44%
$ 39.23 million $ 3.79 million
Mar 4, 3 AM $ 0.0418
-0.76%
$ 39.06 million $ 3.8 million
Mar 4, 2 AM $ 0.0421
-0.28%
$ 39.36 million $ 3.76 million
Mar 4, 1 AM $ 0.0422
+0.02%
$ 39.47 million $ 3.76 million
Mar 4, 12 AM $ 0.0422
-0.19%
$ 39.46 million $ 4 million
Mar 3, 11 PM $ 0.0423
-0.31%
$ 39.54 million $ 7.01 million
Mar 3, 10 PM $ 0.0425
+0.66%
$ 39.66 million $ 7.05 million
Mar 3, 9 PM $ 0.0422
-0.15%
$ 39.4 million $ 6.99 million
Mar 3, 8 PM $ 0.0422
-0.57%
$ 39.46 million $ 7.02 million
Mar 3, 7 PM $ 0.0425
-0.32%
$ 39.69 million $ 7.04 million
Mar 3, 6 PM $ 0.0426
-0.12%
$ 39.81 million $ 7.03 million
Mar 3, 5 PM $ 0.0427
-0.59%
$ 39.86 million $ 7.04 million
Mar 3, 4 PM $ 0.0429
+1.54%
$ 40.1 million $ 7.1 million
Mar 3, 3 PM $ 0.0423
+1.13%
$ 39.49 million $ 7.02 million
Mar 3, 2 PM $ 0.0418
-0.51%
$ 39.05 million $ 7.39 million
Mar 3, 1 PM $ 0.042
-0.66%
$ 39.25 million $ 7.37 million
Mar 3, 12 PM $ 0.0423
+0.27%
$ 39.51 million $ 7.38 million
Mar 3, 11 AM $ 0.0422
+0.23%
$ 39.41 million $ 7.34 million
Mar 3, 10 AM $ 0.0421
+0.26%
$ 39.32 million $ 7.31 million
Mar 3, 9 AM $ 0.042
-0.79%
$ 39.21 million $ 7.27 million
Mar 3, 8 AM $ 0.0423
-1.09%
$ 39.52 million $ 7.14 million
Mar 3, 7 AM $ 0.0428
+0.27%
$ 39.96 million $ 7.16 million
Mar 3, 6 AM $ 0.0427
-1.10%
$ 39.85 million $ 7.11 million
Mar 3, 5 AM $ 0.0431
-0.19%
$ 40.3 million $ 7.02 million
Mar 3, 4 AM $ 0.0432
-0.08%
$ 40.37 million $ 6.96 million
Mar 3, 3 AM $ 0.0432
+0.11%
$ 40.4 million $ 6.91 million
Mar 3, 2 AM $ 0.0432
+0.41%
$ 40.36 million $ 6.9 million
Mar 3, 1 AM $ 0.043
-0.71%
$ 40.19 million $ 6.82 million
Mar 3, 12 AM $ 0.0433
+0.11%
$ 40.48 million $ 6.54 million
Mar 2, 11 PM $ 0.0433
-1.77%
$ 40.44 million $ 3.34 million
Mar 2, 10 PM $ 0.0441
+0.05%
$ 41.17 million $ 3.29 million
Mar 2, 9 PM $ 0.044
+0.44%
$ 41.16 million $ 3.38 million
Mar 2, 8 PM $ 0.0438
-0.31%
$ 40.96 million $ 3.35 million
Mar 2, 7 PM $ 0.044
+0.02%
$ 41.09 million $ 3.38 million
Mar 2, 6 PM $ 0.044
-0.39%
$ 41.08 million $ 3.4 million
Mar 2, 5 PM $ 0.0441
-1.01%
$ 41.25 million $ 3.4 million
Mar 2, 4 PM $ 0.0446
+0.78%
$ 41.68 million $ 3.4 million
Mar 2, 3 PM $ 0.0443
-0.06%
$ 41.36 million $ 3.33 million
Mar 2, 2 PM $ 0.0443
+2.17%
$ 41.38 million $ 3.04 million
Mar 2, 1 PM $ 0.0434
-0.28%
$ 40.5 million $ 3.02 million
Mar 2, 12 PM $ 0.0435
-0.21%
$ 40.62 million $ 3.09 million
Mar 2, 11 AM $ 0.0436
+0.32%
$ 40.7 million $ 3.21 million
Mar 2, 10 AM $ 0.0434
-0.06%
$ 40.57 million $ 3.25 million
Mar 2, 9 AM $ 0.0435
+0.05%
$ 40.6 million $ 3.26 million
Mar 2, 8 AM $ 0.0434
+0.41%
$ 40.58 million $ 3.29 million
Mar 2, 7 AM $ 0.0433
+0.27%
$ 40.42 million $ 3.3 million
Mar 2, 6 AM $ 0.0431
-1.25%
$ 40.31 million $ 3.46 million
Mar 2, 5 AM $ 0.0437
+0.33%
$ 40.82 million $ 3.55 million
Mar 2, 4 AM $ 0.0435
-0.30%
$ 40.69 million $ 3.56 million