Ontology Historical Data

ONT Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 3 AM $ 0.0437
+1.01%
$ 40.81 million $ 3.6 million
Mar 2, 2 AM $ 0.0432
-0.77%
$ 40.4 million $ 3.75 million
Mar 2, 1 AM $ 0.0436
+0.29%
$ 40.71 million $ 4.19 million
Mar 2, 12 AM $ 0.0435
+0.89%
$ 40.59 million $ 4.52 million
Mar 1, 11 PM $ 0.0431
+0.71%
$ 40.24 million $ 4.95 million
Mar 1, 10 PM $ 0.0428
-0.23%
$ 39.96 million $ 4.98 million
Mar 1, 9 PM $ 0.0429
+1.68%
$ 40.05 million $ 4.96 million
Mar 1, 8 PM $ 0.0422
-1.72%
$ 39.38 million $ 4.93 million
Mar 1, 7 PM $ 0.0429
-1.18%
$ 40.07 million $ 4.97 million
Mar 1, 6 PM $ 0.0434
+0.58%
$ 40.55 million $ 4.99 million
Mar 1, 5 PM $ 0.0432
-0.47%
$ 40.32 million $ 4.96 million
Mar 1, 4 PM $ 0.0434
-0.75%
$ 40.51 million $ 4.97 million
Mar 1, 3 PM $ 0.0437
+0.47%
$ 40.82 million $ 5.01 million
Mar 1, 2 PM $ 0.0435
-1.03%
$ 40.63 million $ 5.15 million
Mar 1, 1 PM $ 0.0439
+1.33%
$ 41.05 million $ 5.15 million
Mar 1, 12 PM $ 0.0434
-0.46%
$ 40.5 million $ 5.2 million
Mar 1, 11 AM $ 0.0436
+0.50%
$ 40.7 million $ 5.18 million
Mar 1, 10 AM $ 0.0433
-0.20%
$ 40.49 million $ 5.23 million
Mar 1, 9 AM $ 0.0434
-1.41%
$ 40.58 million $ 5.35 million
Mar 1, 8 AM $ 0.0441
-0.87%
$ 41.16 million $ 5.45 million
Mar 1, 7 AM $ 0.0444
+2.18%
$ 41.52 million $ 5.44 million
Mar 1, 6 AM $ 0.0435
-0.50%
$ 40.63 million $ 5.31 million
Mar 1, 5 AM $ 0.0437
-0.09%
$ 40.84 million $ 5.54 million
Mar 1, 4 AM $ 0.0437
+0.00%
$ 40.87 million $ 5.55 million
Mar 1, 3 AM $ 0.0438
-1.44%
$ 40.87 million $ 5.5 million
Mar 1, 2 AM $ 0.0444
+1.46%
$ 41.47 million $ 5.34 million
Mar 1, 1 AM $ 0.0438
+0.89%
$ 40.87 million $ 4.89 million
Mar 1, 12 AM $ 0.0434
-0.42%
$ 40.51 million $ 4.55 million
Feb 28, 11 PM $ 0.0435
+0.24%
$ 40.68 million $ 4.12 million
Feb 28, 10 PM $ 0.0434
+1.07%
$ 40.59 million $ 4.07 million
Feb 28, 9 PM $ 0.043
+0.16%
$ 40.16 million $ 4.11 million
Feb 28, 8 PM $ 0.0429
+1.02%
$ 40.09 million $ 4.11 million
Feb 28, 7 PM $ 0.0425
+0.73%
$ 39.69 million $ 4.05 million
Feb 28, 6 PM $ 0.0422
+1.57%
$ 39.4 million $ 4.01 million
Feb 28, 5 PM $ 0.0415
+0.07%
$ 38.79 million $ 3.98 million
Feb 28, 4 PM $ 0.0415
+0.64%
$ 38.76 million $ 3.99 million
Feb 28, 3 PM $ 0.0412
+0.40%
$ 38.51 million $ 4.05 million
Feb 28, 2 PM $ 0.0411
+0.55%
$ 38.36 million $ 4.09 million
Feb 28, 1 PM $ 0.0408
+1.14%
$ 38.14 million $ 4.03 million
Feb 28, 12 PM $ 0.0404
+0.89%
$ 37.71 million $ 4.01 million
Feb 28, 11 AM $ 0.04
-0.05%
$ 37.38 million $ 3.99 million
Feb 28, 10 AM $ 0.04
-0.69%
$ 37.4 million $ 4.01 million
Feb 28, 9 AM $ 0.0403
-1.14%
$ 37.66 million $ 4.12 million
Feb 28, 8 AM $ 0.0408
-1.24%
$ 38.1 million $ 4.12 million
Feb 28, 7 AM $ 0.0413
+0.50%
$ 38.57 million $ 3.19 million
Feb 28, 6 AM $ 0.0411
-2.85%
$ 38.38 million $ 3.14 million
Feb 28, 5 AM $ 0.0423
-0.74%
$ 39.5 million $ 3.03 million
Feb 28, 4 AM $ 0.0426
-0.48%
$ 39.8 million $ 3.02 million