Ontology Historical Data

ONT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 AM $ 0.0436
+0.12%
$ 40.76 million $ 9.71 million
Feb 26, 3 AM $ 0.0436
-0.63%
$ 40.71 million $ 9.73 million
Feb 26, 2 AM $ 0.0438
+0.34%
$ 40.97 million $ 9.88 million
Feb 26, 1 AM $ 0.0437
-1.12%
$ 40.83 million $ 9.98 million
Feb 26, 12 AM $ 0.0442
+2.56%
$ 41.3 million $ 10.4 million
Feb 25, 11 PM $ 0.0431
-1.87%
$ 40.27 million $ 11.39 million
Feb 25, 10 PM $ 0.0439
-1.28%
$ 41.03 million $ 11.4 million
Feb 25, 9 PM $ 0.0445
+0.19%
$ 41.56 million $ 11.44 million
Feb 25, 8 PM $ 0.0444
-0.48%
$ 41.49 million $ 11.37 million
Feb 25, 7 PM $ 0.0446
+1.25%
$ 41.69 million $ 11.34 million
Feb 25, 6 PM $ 0.0441
+0.94%
$ 41.17 million $ 11.01 million
Feb 25, 5 PM $ 0.0437
-0.29%
$ 40.78 million $ 10.91 million
Feb 25, 4 PM $ 0.0438
+0.29%
$ 40.9 million $ 10.67 million
Feb 25, 3 PM $ 0.0437
+0.73%
$ 40.78 million $ 10.64 million
Feb 25, 2 PM $ 0.0433
+0.17%
$ 40.49 million $ 11.18 million
Feb 25, 1 PM $ 0.0434
+2.59%
$ 40.58 million $ 11.06 million
Feb 25, 12 PM $ 0.0423
-1.59%
$ 39.55 million $ 10.7 million
Feb 25, 11 AM $ 0.043
+1.41%
$ 40.19 million $ 10.19 million
Feb 25, 10 AM $ 0.0424
-0.13%
$ 39.63 million $ 9.58 million
Feb 25, 9 AM $ 0.0425
+1.70%
$ 39.69 million $ 9.54 million
Feb 25, 8 AM $ 0.0418
-0.20%
$ 39.02 million $ 9.37 million
Feb 25, 7 AM $ 0.0419
+0.74%
$ 39.1 million $ 9.5 million
Feb 25, 6 AM $ 0.0415
+0.40%
$ 38.81 million $ 9.59 million
Feb 25, 5 AM $ 0.0414
-0.49%
$ 38.66 million $ 9.76 million
Feb 25, 4 AM $ 0.0416
-0.31%
$ 38.85 million $ 10.13 million
Feb 25, 3 AM $ 0.0417
+0.64%
$ 38.97 million $ 11.88 million
Feb 25, 2 AM $ 0.0414
-0.64%
$ 38.72 million $ 12.32 million
Feb 25, 1 AM $ 0.0417
-1.30%
$ 38.97 million $ 12.52 million
Feb 25, 12 AM $ 0.0423
+4.79%
$ 39.48 million $ 13.69 million
Feb 24, 11 PM $ 0.0403
+0.69%
$ 37.68 million $ 10.66 million
Feb 24, 10 PM $ 0.0401
+0.32%
$ 37.42 million $ 10.6 million
Feb 24, 9 PM $ 0.0399
-0.11%
$ 37.3 million $ 10.53 million
Feb 24, 8 PM $ 0.04
+0.13%
$ 37.34 million $ 10.48 million
Feb 24, 7 PM $ 0.0399
-0.40%
$ 37.29 million $ 10.48 million
Feb 24, 6 PM $ 0.0401
+0.25%
$ 37.45 million $ 10.53 million
Feb 24, 5 PM $ 0.04
+0.24%
$ 37.35 million $ 10.56 million
Feb 24, 4 PM $ 0.0399
+0.04%
$ 37.18 million $ 10.62 million
Feb 24, 3 PM $ 0.0399
-0.97%
$ 37.25 million $ 10.56 million
Feb 24, 2 PM $ 0.0403
+0.93%
$ 37.62 million $ 11.19 million
Feb 24, 1 PM $ 0.0399
-0.04%
$ 37.27 million $ 11.03 million
Feb 24, 12 PM $ 0.0399
+0.00%
$ 37.28 million $ 10.96 million
Feb 24, 11 AM $ 0.0399
+0.01%
$ 37.28 million $ 10.94 million
Feb 24, 10 AM $ 0.0399
-0.13%
$ 37.28 million $ 10.82 million
Feb 24, 9 AM $ 0.04
-1.64%
$ 37.32 million $ 10.77 million
Feb 24, 8 AM $ 0.0406
-0.20%
$ 37.95 million $ 10.64 million
Feb 24, 7 AM $ 0.0407
+0.10%
$ 38.02 million $ 10.38 million
Feb 24, 6 AM $ 0.0407
-2.14%
$ 37.99 million $ 10.12 million
Feb 24, 5 AM $ 0.0415
-0.58%
$ 38.82 million $ 10 million
Feb 24, 4 AM $ 0.0418
-0.84%
$ 39.04 million $ 9.49 million
Feb 24, 3 AM $ 0.0421
+3.09%
$ 39.38 million $ 7.45 million