Ontology Historical Data

ONT Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 2 AM $ 0.0507
+8.20%
$ 47.4 million $ 11.06 million
Feb 18, 1 AM $ 0.0469
+0.28%
$ 43.81 million $ 2.73 million
Feb 18, 12 AM $ 0.0468
+0.04%
$ 43.68 million $ 2.74 million
Feb 17, 11 PM $ 0.0467
+0.70%
$ 43.68 million $ 2.83 million
Feb 17, 10 PM $ 0.0464
-0.46%
$ 43.36 million $ 2.83 million
Feb 17, 9 PM $ 0.0466
+0.32%
$ 43.57 million $ 2.84 million
Feb 17, 8 PM $ 0.0465
-0.90%
$ 43.43 million $ 2.9 million
Feb 17, 7 PM $ 0.0469
-0.46%
$ 43.82 million $ 2.91 million
Feb 17, 6 PM $ 0.0471
+1.31%
$ 44.03 million $ 2.92 million
Feb 17, 5 PM $ 0.0465
-0.91%
$ 43.46 million $ 2.87 million
Feb 17, 4 PM $ 0.0469
+0.23%
$ 43.86 million $ 2.91 million
Feb 17, 3 PM $ 0.0468
+0.81%
$ 43.76 million $ 2.9 million
Feb 17, 2 PM $ 0.0465
-1.19%
$ 43.41 million $ 2.88 million
Feb 17, 1 PM $ 0.047
+0.96%
$ 43.91 million $ 2.85 million
Feb 17, 12 PM $ 0.0466
-0.10%
$ 43.51 million $ 2.8 million
Feb 17, 11 AM $ 0.0466
+0.16%
$ 43.55 million $ 2.81 million
Feb 17, 10 AM $ 0.0465
-0.78%
$ 43.5 million $ 2.81 million
Feb 17, 9 AM $ 0.0469
+0.30%
$ 43.83 million $ 2.81 million
Feb 17, 8 AM $ 0.0468
-0.04%
$ 43.71 million $ 2.81 million
Feb 17, 7 AM $ 0.0468
+0.04%
$ 43.71 million $ 2.79 million
Feb 17, 6 AM $ 0.0468
+0.19%
$ 43.73 million $ 2.8 million
Feb 17, 5 AM $ 0.0467
-0.37%
$ 43.61 million $ 2.82 million
Feb 17, 4 AM $ 0.0469
-0.68%
$ 43.78 million $ 2.85 million
Feb 17, 3 AM $ 0.0472
-0.51%
$ 44.07 million $ 2.85 million
Feb 17, 2 AM $ 0.0474
+1.13%
$ 44.3 million $ 2.85 million
Feb 17, 1 AM $ 0.0469
-0.55%
$ 43.84 million $ 2.83 million
Feb 17, 12 AM $ 0.0472
-0.74%
$ 44.08 million $ 2.83 million
Feb 16, 11 PM $ 0.0475
+0.74%
$ 44.36 million $ 2.67 million
Feb 16, 10 PM $ 0.0472
-0.07%
$ 44.07 million $ 2.64 million
Feb 16, 9 PM $ 0.0472
+1.01%
$ 44.11 million $ 2.64 million
Feb 16, 8 PM $ 0.0467
+0.82%
$ 43.65 million $ 2.54 million
Feb 16, 7 PM $ 0.0464
+0.54%
$ 43.35 million $ 2.56 million
Feb 16, 6 PM $ 0.0461
-0.45%
$ 43.12 million $ 2.57 million
Feb 16, 5 PM $ 0.0463
+0.48%
$ 43.29 million $ 2.62 million
Feb 16, 4 PM $ 0.0461
+0.70%
$ 43.04 million $ 2.72 million
Feb 16, 3 PM $ 0.0457
-1.16%
$ 42.74 million $ 2.7 million
Feb 16, 2 PM $ 0.0463
+0.63%
$ 43.24 million $ 2.68 million
Feb 16, 1 PM $ 0.046
-1.07%
$ 42.97 million $ 2.68 million
Feb 16, 12 PM $ 0.0465
+0.86%
$ 43.44 million $ 2.81 million
Feb 16, 11 AM $ 0.0461
+0.24%
$ 43.07 million $ 2.98 million
Feb 16, 10 AM $ 0.046
-0.39%
$ 42.99 million $ 3 million
Feb 16, 9 AM $ 0.0462
+0.59%
$ 43.16 million $ 3.05 million
Feb 16, 8 AM $ 0.0459
+0.23%
$ 42.89 million $ 3.01 million
Feb 16, 7 AM $ 0.0458
-0.45%
$ 42.79 million $ 3.1 million
Feb 16, 6 AM $ 0.046
+0.28%
$ 42.99 million $ 3.1 million
Feb 16, 5 AM $ 0.0459
-0.90%
$ 42.89 million $ 3.09 million
Feb 16, 4 AM $ 0.0463
+0.56%
$ 43.25 million $ 3.1 million
Feb 16, 3 AM $ 0.046
-0.08%
$ 42.97 million $ 3.1 million