Ontology Historical Data

ONT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 3, 8 PM $ 0.0491
-1.25%
$ 49.14 million $ 8.65 million
Jun 3, 7 PM $ 0.0498
-0.61%
$ 49.76 million $ 8.56 million
Jun 3, 6 PM $ 0.0501
-0.02%
$ 50.06 million $ 8.64 million
Jun 3, 5 PM $ 0.0501
+0.41%
$ 50.07 million $ 8.51 million
Jun 3, 4 PM $ 0.0499
+0.07%
$ 49.87 million $ 8.46 million
Jun 3, 3 PM $ 0.0498
+0.06%
$ 49.83 million $ 8.33 million
Jun 3, 2 PM $ 0.0498
-0.11%
$ 49.8 million $ 8.53 million
Jun 3, 1 PM $ 0.0499
+0.02%
$ 49.86 million $ 8.76 million
Jun 3, 12 PM $ 0.0498
+0.23%
$ 49.79 million $ 8.82 million
Jun 3, 11 AM $ 0.0497
-0.11%
$ 49.68 million $ 8.81 million
Jun 3, 10 AM $ 0.0497
+0.69%
$ 49.73 million $ 8.62 million
Jun 3, 9 AM $ 0.0494
+0.21%
$ 49.39 million $ 8.6 million
Jun 3, 8 AM $ 0.0493
-0.18%
$ 49.29 million $ 8.5 million
Jun 3, 7 AM $ 0.0494
+0.20%
$ 49.38 million $ 8.47 million
Jun 3, 6 AM $ 0.0493
+0.56%
$ 49.28 million $ 8.36 million
Jun 3, 5 AM $ 0.049
+0.94%
$ 49.01 million $ 8.42 million
Jun 3, 4 AM $ 0.0486
+1.71%
$ 48.55 million $ 8.25 million
Jun 3, 3 AM $ 0.0477
-1.45%
$ 47.74 million $ 8.17 million
Jun 3, 2 AM $ 0.0484
-0.90%
$ 48.44 million $ 8.1 million
Jun 3, 1 AM $ 0.0489
-0.30%
$ 48.88 million $ 8.09 million
Jun 3, 12 AM $ 0.049
+1.00%
$ 49.02 million $ 8.1 million
Jun 2, 11 PM $ 0.0485
+1.06%
$ 48.54 million $ 7.93 million
Jun 2, 10 PM $ 0.048
-3.25%
$ 48.04 million $ 7.67 million
Jun 2, 9 PM $ 0.0497
-0.28%
$ 49.65 million $ 7.48 million
Jun 2, 8 PM $ 0.0498
+0.36%
$ 49.79 million $ 7.51 million
Jun 2, 7 PM $ 0.0496
+0.20%
$ 49.61 million $ 7.46 million
Jun 2, 6 PM $ 0.0495
-1.15%
$ 49.51 million $ 7.25 million
Jun 2, 5 PM $ 0.0501
+0.31%
$ 50.08 million $ 7.31 million
Jun 2, 4 PM $ 0.0499
+1.20%
$ 49.93 million $ 7.27 million
Jun 2, 3 PM $ 0.0493
-0.91%
$ 49.34 million $ 7.08 million
Jun 2, 2 PM $ 0.0498
-2.34%
$ 49.79 million $ 6.93 million
Jun 2, 1 PM $ 0.051
+0.33%
$ 50.98 million $ 6.7 million
Jun 2, 12 PM $ 0.0508
+0.40%
$ 50.81 million $ 6.74 million
Jun 2, 11 AM $ 0.0506
-0.48%
$ 50.61 million $ 6.88 million
Jun 2, 10 AM $ 0.0509
+0.76%
$ 50.85 million $ 6.91 million
Jun 2, 9 AM $ 0.0505
-0.94%
$ 50.47 million $ 6.84 million
Jun 2, 8 AM $ 0.051
-0.05%
$ 50.95 million $ 6.89 million
Jun 2, 7 AM $ 0.051
-0.15%
$ 50.98 million $ 7 million
Jun 2, 6 AM $ 0.0511
-0.02%
$ 51.05 million $ 7.01 million
Jun 2, 5 AM $ 0.0511
-0.49%
$ 51.06 million $ 7.04 million
Jun 2, 4 AM $ 0.0513
-0.92%
$ 51.31 million $ 7.04 million
Jun 2, 3 AM $ 0.0518
+0.30%
$ 51.79 million $ 6.91 million
Jun 2, 2 AM $ 0.0516
+0.06%
$ 51.64 million $ 6.89 million
Jun 2, 1 AM $ 0.0516
-0.75%
$ 51.6 million $ 6.89 million
Jun 2, 12 AM $ 0.052
+0.13%
$ 51.99 million $ 6.84 million
Jun 1, 11 PM $ 0.0519
+0.10%
$ 51.92 million $ 6.83 million
Jun 1, 10 PM $ 0.0519
+0.97%
$ 51.87 million $ 6.79 million
Jun 1, 9 PM $ 0.0514
-0.64%
$ 51.37 million $ 6.67 million
Jun 1, 8 PM $ 0.0517
-0.53%
$ 51.7 million $ 6.63 million
Jun 1, 7 PM $ 0.052
+0.09%
$ 51.98 million $ 6.61 million