Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Jul 17, 1 PM $ 0.0435
-0.17%
$ 43.48 million $ 2.07 million
Jul 17, 12 PM $ 0.0436
-0.07%
$ 43.56 million $ 1.87 million
Jul 17, 11 AM $ 0.0436
-0.28%
$ 43.59 million $ 1.78 million
Jul 17, 10 AM $ 0.0437
+0.26%
$ 43.72 million $ 1.81 million
Jul 17, 9 AM $ 0.0436
+0.23%
$ 43.6 million $ 1.8 million
Jul 17, 8 AM $ 0.0435
+0.11%
$ 43.5 million $ 1.78 million
Jul 17, 7 AM $ 0.0435
-0.43%
$ 43.45 million $ 1.81 million
Jul 17, 6 AM $ 0.0436
+0.26%
$ 43.64 million $ 1.85 million
Jul 17, 5 AM $ 0.0435
-0.68%
$ 43.53 million $ 1.91 million
Jul 17, 4 AM $ 0.0438
-0.33%
$ 43.83 million $ 1.93 million
Jul 17, 3 AM $ 0.044
+0.22%
$ 43.97 million $ 1.94 million
Jul 17, 2 AM $ 0.0439
-0.37%
$ 43.87 million $ 1.94 million
Jul 17, 1 AM $ 0.044
-0.59%
$ 44.04 million $ 1.94 million
Jul 17, 12 AM $ 0.0443
+0.24%
$ 44.3 million $ 2 million
Jul 16, 11 PM $ 0.0442
-0.03%
$ 44.19 million $ 2 million
Jul 16, 10 PM $ 0.0442
-0.52%
$ 44.2 million $ 1.99 million
Jul 16, 9 PM $ 0.0444
-0.04%
$ 44.44 million $ 1.99 million
Jul 16, 8 PM $ 0.0445
-0.10%
$ 44.45 million $ 1.99 million
Jul 16, 7 PM $ 0.0445
+0.23%
$ 44.5 million $ 2 million
Jul 16, 6 PM $ 0.0444
+0.04%
$ 44.39 million $ 2.02 million
Jul 16, 5 PM $ 0.0444
-0.43%
$ 44.38 million $ 2.01 million
Jul 16, 4 PM $ 0.0446
-0.09%
$ 44.57 million $ 2.03 million
Jul 16, 3 PM $ 0.0446
+0.13%
$ 44.61 million $ 2.18 million
Jul 16, 2 PM $ 0.0446
+0.17%
$ 44.55 million $ 2.14 million
Jul 16, 1 PM $ 0.0445
+0.49%
$ 44.48 million $ 2.13 million
Jul 16, 12 PM $ 0.0443
-0.11%
$ 44.26 million $ 2.15 million
Jul 16, 11 AM $ 0.0443
+0.04%
$ 44.31 million $ 2.17 million
Jul 16, 10 AM $ 0.0443
+0.02%
$ 44.29 million $ 2.18 million
Jul 16, 9 AM $ 0.0443
+0.11%
$ 44.28 million $ 2.14 million
Jul 16, 8 AM $ 0.0442
-0.76%
$ 44.24 million $ 2.13 million
Jul 16, 7 AM $ 0.0446
-0.56%
$ 44.57 million $ 2.06 million
Jul 16, 6 AM $ 0.0448
-0.05%
$ 44.82 million $ 2.1 million
Jul 16, 5 AM $ 0.0448
+0.15%
$ 44.85 million $ 2.05 million
Jul 16, 4 AM $ 0.0448
-0.08%
$ 44.78 million $ 2.06 million
Jul 16, 3 AM $ 0.0448
-0.18%
$ 44.82 million $ 2.06 million
Jul 16, 2 AM $ 0.0449
-0.12%
$ 44.9 million $ 2.11 million
Jul 16, 1 AM $ 0.045
+0.11%
$ 44.95 million $ 2.21 million
Jul 16, 12 AM $ 0.0449
-0.21%
$ 44.91 million $ 2.21 million
Jul 15, 11 PM $ 0.045
-0.18%
$ 45 million $ 2.23 million
Jul 15, 10 PM $ 0.0451
-0.04%
$ 45.08 million $ 2.25 million
Jul 15, 9 PM $ 0.0451
+0.01%
$ 45.1 million $ 2.27 million
Jul 15, 8 PM $ 0.0451
+0.23%
$ 45.09 million $ 2.26 million
Jul 15, 7 PM $ 0.045
-0.02%
$ 44.99 million $ 2.24 million
Jul 15, 6 PM $ 0.045
+0.15%
$ 45 million $ 2.27 million
Jul 15, 5 PM $ 0.0449
+0.00%
$ 44.93 million $ 2.3 million
Jul 15, 4 PM $ 0.0449
-0.29%
$ 44.93 million $ 2.35 million
Jul 15, 3 PM $ 0.0451
-0.09%
$ 45.06 million $ 2.28 million
Jul 15, 2 PM $ 0.0451
-0.37%
$ 45.11 million $ 2.32 million
Jul 15, 1 PM $ 0.0453
-0.08%
$ 45.27 million $ 2.37 million
Jul 15, 12 PM $ 0.0453
+0.71%
$ 45.31 million $ 2.43 million