Ontology Historical Data

ONT Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 1 AM $ 0.0432
+0.04%
$ 40.4 million $ 3.3 million
Feb 22, 12 AM $ 0.0432
-1.33%
$ 40.39 million $ 3.33 million
Feb 21, 11 PM $ 0.0438
-0.14%
$ 40.93 million $ 3.23 million
Feb 21, 10 PM $ 0.0439
-0.43%
$ 40.99 million $ 3.24 million
Feb 21, 9 PM $ 0.0441
+0.16%
$ 41.16 million $ 3.21 million
Feb 21, 8 PM $ 0.044
-0.27%
$ 41.14 million $ 3.19 million
Feb 21, 7 PM $ 0.0441
+0.14%
$ 41.21 million $ 3.2 million
Feb 21, 6 PM $ 0.044
+0.45%
$ 41.15 million $ 3.2 million
Feb 21, 5 PM $ 0.0439
-0.31%
$ 40.97 million $ 3.23 million
Feb 21, 4 PM $ 0.044
-0.93%
$ 41.09 million $ 3.25 million
Feb 21, 3 PM $ 0.0444
-0.17%
$ 41.49 million $ 3.22 million
Feb 21, 2 PM $ 0.0445
+0.20%
$ 41.55 million $ 3.28 million
Feb 21, 1 PM $ 0.0444
+0.08%
$ 41.47 million $ 3.07 million
Feb 21, 12 PM $ 0.0444
-0.46%
$ 41.44 million $ 3.16 million
Feb 21, 11 AM $ 0.0446
-0.10%
$ 41.63 million $ 3.21 million
Feb 21, 10 AM $ 0.0446
-0.02%
$ 41.67 million $ 3.24 million
Feb 21, 9 AM $ 0.0446
+0.55%
$ 41.68 million $ 3.22 million
Feb 21, 8 AM $ 0.0444
+0.46%
$ 41.44 million $ 3.2 million
Feb 21, 7 AM $ 0.0442
+0.06%
$ 41.25 million $ 3.2 million
Feb 21, 6 AM $ 0.0441
-0.57%
$ 41.23 million $ 3.2 million
Feb 21, 5 AM $ 0.0444
-0.11%
$ 41.47 million $ 3.18 million
Feb 21, 4 AM $ 0.0444
+0.27%
$ 41.51 million $ 3.2 million
Feb 21, 3 AM $ 0.0443
-0.14%
$ 41.4 million $ 3.3 million
Feb 21, 2 AM $ 0.0444
+0.07%
$ 41.46 million $ 3.35 million
Feb 21, 1 AM $ 0.0443
-0.08%
$ 41.43 million $ 3.39 million
Feb 21, 12 AM $ 0.0444
-1.16%
$ 41.45 million $ 3.4 million
Feb 20, 11 PM $ 0.0449
+0.44%
$ 41.95 million $ 3.64 million
Feb 20, 10 PM $ 0.0447
+0.58%
$ 41.76 million $ 3.66 million
Feb 20, 9 PM $ 0.0444
+0.10%
$ 41.52 million $ 3.67 million
Feb 20, 8 PM $ 0.0444
+0.05%
$ 41.48 million $ 3.71 million
Feb 20, 7 PM $ 0.0444
-0.42%
$ 41.45 million $ 3.74 million
Feb 20, 6 PM $ 0.0446
+0.43%
$ 41.63 million $ 3.77 million
Feb 20, 5 PM $ 0.0444
+0.21%
$ 41.46 million $ 3.81 million
Feb 20, 4 PM $ 0.0443
-0.14%
$ 41.37 million $ 3.78 million
Feb 20, 3 PM $ 0.0443
+1.95%
$ 41.43 million $ 3.85 million
Feb 20, 2 PM $ 0.0435
+1.18%
$ 40.64 million $ 3.8 million
Feb 20, 1 PM $ 0.043
-2.44%
$ 40.16 million $ 3.75 million
Feb 20, 12 PM $ 0.0441
-0.27%
$ 41.17 million $ 3.81 million
Feb 20, 11 AM $ 0.0442
-0.65%
$ 41.28 million $ 3.8 million
Feb 20, 10 AM $ 0.0445
+0.23%
$ 41.55 million $ 3.85 million
Feb 20, 9 AM $ 0.0444
+0.35%
$ 41.45 million $ 3.88 million
Feb 20, 8 AM $ 0.0442
+0.01%
$ 41.31 million $ 3.88 million
Feb 20, 7 AM $ 0.0442
-0.39%
$ 41.31 million $ 3.92 million
Feb 20, 6 AM $ 0.0444
-0.17%
$ 41.47 million $ 4.01 million
Feb 20, 5 AM $ 0.0445
+0.53%
$ 41.54 million $ 4.08 million
Feb 20, 4 AM $ 0.0442
-1.03%
$ 41.32 million $ 4.27 million