Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 AM $ 0.0442
-1.03%
$ 41.32 million $ 4.27 million
Feb 20, 3 AM $ 0.0447
-0.46%
$ 41.75 million $ 4.26 million
Feb 20, 2 AM $ 0.0449
-0.64%
$ 41.94 million $ 4.33 million
Feb 20, 1 AM $ 0.0452
+0.12%
$ 42.21 million $ 4.46 million
Feb 20, 12 AM $ 0.0451
+1.60%
$ 42.16 million $ 4.64 million
Feb 19, 11 PM $ 0.0444
+0.70%
$ 41.48 million $ 5.4 million
Feb 19, 10 PM $ 0.0441
-0.20%
$ 41.21 million $ 5.59 million
Feb 19, 9 PM $ 0.0442
+0.52%
$ 41.29 million $ 5.71 million
Feb 19, 8 PM $ 0.044
+0.61%
$ 41.08 million $ 5.74 million
Feb 19, 7 PM $ 0.0437
+0.31%
$ 40.83 million $ 5.76 million
Feb 19, 6 PM $ 0.0436
+0.50%
$ 40.71 million $ 5.76 million
Feb 19, 5 PM $ 0.0433
-0.84%
$ 40.48 million $ 5.74 million
Feb 19, 4 PM $ 0.0437
-0.28%
$ 40.82 million $ 5.74 million
Feb 19, 3 PM $ 0.0438
-0.81%
$ 40.93 million $ 5.76 million
Feb 19, 2 PM $ 0.0442
+1.16%
$ 41.27 million $ 6.26 million
Feb 19, 1 PM $ 0.0437
-1.90%
$ 40.79 million $ 6.47 million
Feb 19, 12 PM $ 0.0445
-0.39%
$ 41.59 million $ 6.78 million
Feb 19, 11 AM $ 0.0447
-0.08%
$ 41.77 million $ 7.04 million
Feb 19, 10 AM $ 0.0447
+0.26%
$ 41.78 million $ 7.48 million
Feb 19, 9 AM $ 0.0446
-0.06%
$ 41.67 million $ 7.87 million
Feb 19, 8 AM $ 0.0446
-0.77%
$ 41.7 million $ 8.17 million
Feb 19, 7 AM $ 0.045
-0.31%
$ 42.02 million $ 9.15 million
Feb 19, 6 AM $ 0.0451
+0.48%
$ 42.15 million $ 9.63 million
Feb 19, 5 AM $ 0.0449
+0.60%
$ 41.95 million $ 10.01 million
Feb 19, 4 AM $ 0.0446
+0.11%
$ 41.7 million $ 10.96 million
Feb 19, 3 AM $ 0.0446
+0.07%
$ 41.65 million $ 12.41 million
Feb 19, 2 AM $ 0.0445
-0.36%
$ 41.62 million $ 21.99 million
Feb 19, 1 AM $ 0.0447
+1.14%
$ 41.77 million $ 29.1 million
Feb 19, 12 AM $ 0.0442
-4.25%
$ 41.3 million $ 28.62 million
Feb 18, 11 PM $ 0.0462
+0.65%
$ 43.13 million $ 28.13 million
Feb 18, 10 PM $ 0.0459
-0.47%
$ 42.85 million $ 27.94 million
Feb 18, 9 PM $ 0.0461
-0.72%
$ 43.06 million $ 27.94 million
Feb 18, 8 PM $ 0.0464
-0.42%
$ 43.37 million $ 27.91 million
Feb 18, 7 PM $ 0.0466
-0.37%
$ 43.55 million $ 27.84 million
Feb 18, 6 PM $ 0.0468
-0.84%
$ 43.7 million $ 27.81 million
Feb 18, 5 PM $ 0.0472
-0.34%
$ 44.07 million $ 27.83 million
Feb 18, 4 PM $ 0.0473
-0.87%
$ 44.22 million $ 27.91 million
Feb 18, 3 PM $ 0.0478
+0.91%
$ 44.61 million $ 27.93 million
Feb 18, 2 PM $ 0.0473
-0.29%
$ 44.21 million $ 29.03 million
Feb 18, 1 PM $ 0.0475
-1.23%
$ 44.34 million $ 28.73 million
Feb 18, 12 PM $ 0.0481
-0.82%
$ 44.89 million $ 28.67 million
Feb 18, 11 AM $ 0.0484
-0.05%
$ 45.26 million $ 28.43 million
Feb 18, 10 AM $ 0.0485
-2.05%
$ 45.29 million $ 27.94 million
Feb 18, 9 AM $ 0.0495
+0.77%
$ 46.24 million $ 27.78 million
Feb 18, 8 AM $ 0.0491
+0.11%
$ 45.88 million $ 27.27 million
Feb 18, 7 AM $ 0.0491
-0.08%
$ 45.82 million $ 26.1 million
Feb 18, 6 AM $ 0.0491
+0.39%
$ 45.84 million $ 25.43 million
Feb 18, 5 AM $ 0.0489
-0.72%
$ 45.7 million $ 24.78 million
Feb 18, 4 AM $ 0.0493
-4.10%
$ 46.02 million $ 23.87 million
Feb 18, 3 AM $ 0.0514
+1.20%
$ 47.99 million $ 22.49 million