Ontology Historical Data

ONT Page 24
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 PM $ 0.0474
+0.40%
$ 47.43 million $ 11.14 million
Jun 5, 8 PM $ 0.0472
+0.46%
$ 47.25 million $ 11.04 million
Jun 5, 7 PM $ 0.047
+2.06%
$ 47.04 million $ 10.65 million
Jun 5, 6 PM $ 0.0461
-1.96%
$ 46.09 million $ 10.21 million
Jun 5, 5 PM $ 0.047
-1.17%
$ 47.01 million $ 9.85 million
Jun 5, 4 PM $ 0.0476
+3.34%
$ 47.57 million $ 9.63 million
Jun 5, 3 PM $ 0.046
-2.68%
$ 45.98 million $ 9.13 million
Jun 5, 2 PM $ 0.0472
-0.77%
$ 47.25 million $ 9.05 million
Jun 5, 1 PM $ 0.0476
+1.47%
$ 47.62 million $ 8.74 million
Jun 5, 12 PM $ 0.0469
+3.07%
$ 46.93 million $ 8.22 million
Jun 5, 11 AM $ 0.0455
-0.59%
$ 45.53 million $ 7.98 million
Jun 5, 10 AM $ 0.0458
-0.75%
$ 45.8 million $ 7.98 million
Jun 5, 9 AM $ 0.0461
+2.84%
$ 46.15 million $ 8.11 million
Jun 5, 8 AM $ 0.0449
-2.73%
$ 44.87 million $ 8.09 million
Jun 5, 7 AM $ 0.0461
+1.70%
$ 46.13 million $ 7.83 million
Jun 5, 6 AM $ 0.0454
-2.46%
$ 45.36 million $ 7.79 million
Jun 5, 5 AM $ 0.0465
-2.66%
$ 46.5 million $ 7.63 million
Jun 5, 4 AM $ 0.0477
+2.30%
$ 47.71 million $ 7.72 million
Jun 5, 3 AM $ 0.0466
-0.63%
$ 46.64 million $ 7.95 million
Jun 5, 2 AM $ 0.0469
-3.11%
$ 46.94 million $ 8.37 million
Jun 5, 1 AM $ 0.0484
+0.02%
$ 48.44 million $ 9.12 million
Jun 5, 12 AM $ 0.0484
-1.95%
$ 48.43 million $ 9.74 million
Jun 4, 11 PM $ 0.0494
+0.98%
$ 49.39 million $ 9.97 million
Jun 4, 10 PM $ 0.0489
+1.95%
$ 48.91 million $ 10.11 million
Jun 4, 9 PM $ 0.048
-0.57%
$ 47.97 million $ 10.59 million
Jun 4, 8 PM $ 0.0482
-0.48%
$ 48.25 million $ 10.82 million
Jun 4, 7 PM $ 0.0485
-1.30%
$ 48.48 million $ 10.99 million
Jun 4, 6 PM $ 0.0491
-0.13%
$ 49.12 million $ 11.2 million
Jun 4, 5 PM $ 0.0492
-0.53%
$ 49.19 million $ 11.37 million
Jun 4, 4 PM $ 0.0494
+0.25%
$ 49.45 million $ 11.48 million
Jun 4, 3 PM $ 0.0493
+0.69%
$ 49.32 million $ 11.77 million
Jun 4, 2 PM $ 0.049
+0.42%
$ 48.98 million $ 12.14 million
Jun 4, 1 PM $ 0.0488
+0.04%
$ 48.78 million $ 12.01 million
Jun 4, 12 PM $ 0.0488
+2.89%
$ 48.75 million $ 11.79 million
Jun 4, 11 AM $ 0.0474
+1.62%
$ 47.38 million $ 11.25 million
Jun 4, 10 AM $ 0.0466
-0.68%
$ 46.63 million $ 11.17 million
Jun 4, 9 AM $ 0.0469
-0.79%
$ 46.95 million $ 11 million
Jun 4, 8 AM $ 0.0473
-0.22%
$ 47.33 million $ 10.92 million
Jun 4, 7 AM $ 0.0474
-1.26%
$ 47.43 million $ 10.86 million
Jun 4, 6 AM $ 0.048
+1.58%
$ 48.04 million $ 10.79 million
Jun 4, 5 AM $ 0.0473
-1.36%
$ 47.29 million $ 10.59 million
Jun 4, 4 AM $ 0.0479
-1.78%
$ 47.94 million $ 10.63 million
Jun 4, 3 AM $ 0.0488
+3.62%
$ 48.81 million $ 10.52 million
Jun 4, 2 AM $ 0.0471
+2.35%
$ 47.1 million $ 10.13 million
Jun 4, 1 AM $ 0.046
-5.22%
$ 46.02 million $ 9.37 million
Jun 4, 12 AM $ 0.0486
-1.72%
$ 48.56 million $ 8.88 million
Jun 3, 11 PM $ 0.0494
-1.28%
$ 49.41 million $ 8.9 million
Jun 3, 10 PM $ 0.05
-0.28%
$ 50.05 million $ 9.04 million
Jun 3, 9 PM $ 0.0502
+2.13%
$ 50.19 million $ 8.87 million
Jun 3, 8 PM $ 0.0491
-1.25%
$ 49.14 million $ 8.65 million