Ontology Historical Data

ONT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 3 AM $ 0.0421
+3.09%
$ 39.38 million $ 7.45 million
Feb 24, 2 AM $ 0.0409
+0.32%
$ 38.2 million $ 6.74 million
Feb 24, 1 AM $ 0.0408
-1.71%
$ 38.08 million $ 6.34 million
Feb 24, 12 AM $ 0.0415
+3.46%
$ 38.74 million $ 4.59 million
Feb 23, 11 PM $ 0.0401
-0.73%
$ 37.44 million $ 3.66 million
Feb 23, 10 PM $ 0.0404
+0.64%
$ 37.72 million $ 3.71 million
Feb 23, 9 PM $ 0.0401
+0.26%
$ 37.48 million $ 3.69 million
Feb 23, 8 PM $ 0.04
+0.02%
$ 37.38 million $ 3.72 million
Feb 23, 7 PM $ 0.04
-0.76%
$ 37.37 million $ 3.72 million
Feb 23, 6 PM $ 0.0403
+1.48%
$ 37.66 million $ 3.74 million
Feb 23, 5 PM $ 0.0397
-1.31%
$ 37.11 million $ 3.62 million
Feb 23, 4 PM $ 0.0402
-0.91%
$ 37.6 million $ 3.57 million
Feb 23, 3 PM $ 0.0406
-0.89%
$ 37.95 million $ 3.55 million
Feb 23, 2 PM $ 0.041
-0.26%
$ 38.29 million $ 3.6 million
Feb 23, 1 PM $ 0.0411
-0.41%
$ 38.39 million $ 3.61 million
Feb 23, 12 PM $ 0.0413
+0.47%
$ 38.55 million $ 3.59 million
Feb 23, 11 AM $ 0.0411
-0.28%
$ 38.37 million $ 3.66 million
Feb 23, 10 AM $ 0.0412
-0.02%
$ 38.48 million $ 3.63 million
Feb 23, 9 AM $ 0.0412
+1.09%
$ 38.48 million $ 3.63 million
Feb 23, 8 AM $ 0.0407
-0.43%
$ 38.07 million $ 3.6 million
Feb 23, 7 AM $ 0.0409
-0.02%
$ 38.24 million $ 3.6 million
Feb 23, 6 AM $ 0.0409
+1.49%
$ 38.24 million $ 3.58 million
Feb 23, 5 AM $ 0.0403
+0.69%
$ 37.68 million $ 3.6 million
Feb 23, 4 AM $ 0.0401
+0.24%
$ 37.43 million $ 3.58 million
Feb 23, 3 AM $ 0.04
-0.16%
$ 37.34 million $ 3.56 million
Feb 23, 2 AM $ 0.04
+0.15%
$ 37.39 million $ 3.58 million
Feb 23, 1 AM $ 0.04
-4.26%
$ 37.34 million $ 3.53 million
Feb 23, 12 AM $ 0.0417
-0.40%
$ 39 million $ 3.14 million
Feb 22, 11 PM $ 0.0419
+0.03%
$ 39.15 million $ 3.23 million
Feb 22, 10 PM $ 0.0419
+0.78%
$ 39.14 million $ 3.21 million
Feb 22, 9 PM $ 0.0416
+0.02%
$ 38.84 million $ 3.2 million
Feb 22, 8 PM $ 0.0416
-0.46%
$ 38.83 million $ 3.16 million
Feb 22, 7 PM $ 0.0418
-0.88%
$ 39.01 million $ 3.11 million
Feb 22, 6 PM $ 0.0421
+0.14%
$ 39.35 million $ 3.08 million
Feb 22, 5 PM $ 0.0421
-0.98%
$ 39.3 million $ 3.09 million
Feb 22, 4 PM $ 0.0425
+0.20%
$ 39.69 million $ 3.14 million
Feb 22, 3 PM $ 0.0424
+0.68%
$ 39.6 million $ 3.19 million
Feb 22, 2 PM $ 0.0421
-0.08%
$ 39.34 million $ 3.32 million
Feb 22, 1 PM $ 0.0421
-0.16%
$ 39.37 million $ 3.56 million
Feb 22, 12 PM $ 0.0422
-1.17%
$ 39.43 million $ 3.57 million
Feb 22, 11 AM $ 0.0427
-1.15%
$ 39.9 million $ 3.47 million
Feb 22, 10 AM $ 0.0432
+0.09%
$ 40.36 million $ 3.48 million
Feb 22, 9 AM $ 0.0432
+0.17%
$ 40.33 million $ 3.52 million
Feb 22, 8 AM $ 0.0431
-1.08%
$ 40.26 million $ 3.57 million
Feb 22, 7 AM $ 0.0436
+0.35%
$ 40.7 million $ 3.58 million
Feb 22, 6 AM $ 0.0434
+0.93%
$ 40.56 million $ 3.59 million
Feb 22, 5 AM $ 0.043
+0.02%
$ 40.18 million $ 3.51 million
Feb 22, 4 AM $ 0.043
+0.16%
$ 40.17 million $ 3.5 million
Feb 22, 3 AM $ 0.0429
+0.38%
$ 40.11 million $ 3.48 million
Feb 22, 2 AM $ 0.0428
-1.10%
$ 39.96 million $ 3.4 million