Ontology Historical Data

ONT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 3 AM $ 0.046
-0.08%
$ 42.97 million $ 3.1 million
Feb 16, 2 AM $ 0.0461
-0.20%
$ 43.04 million $ 3.16 million
Feb 16, 1 AM $ 0.0462
-0.26%
$ 43.14 million $ 3.19 million
Feb 16, 12 AM $ 0.0463
+0.30%
$ 43.26 million $ 3.21 million
Feb 15, 11 PM $ 0.0461
-0.24%
$ 43.11 million $ 3.23 million
Feb 15, 10 PM $ 0.0463
+0.91%
$ 43.22 million $ 3.26 million
Feb 15, 9 PM $ 0.0458
-0.05%
$ 42.84 million $ 3.59 million
Feb 15, 8 PM $ 0.0459
+0.81%
$ 42.85 million $ 3.64 million
Feb 15, 7 PM $ 0.0455
+0.16%
$ 42.51 million $ 3.63 million
Feb 15, 6 PM $ 0.0454
-0.67%
$ 42.43 million $ 3.62 million
Feb 15, 5 PM $ 0.0457
-0.20%
$ 42.71 million $ 3.66 million
Feb 15, 4 PM $ 0.0458
+0.00%
$ 42.79 million $ 3.56 million
Feb 15, 3 PM $ 0.0458
-0.46%
$ 42.81 million $ 3.54 million
Feb 15, 2 PM $ 0.046
+0.80%
$ 42.98 million $ 3.66 million
Feb 15, 1 PM $ 0.0456
-0.57%
$ 42.64 million $ 3.63 million
Feb 15, 12 PM $ 0.0459
-3.14%
$ 42.88 million $ 3.55 million
Feb 15, 11 AM $ 0.0474
-0.43%
$ 44.27 million $ 3.39 million
Feb 15, 10 AM $ 0.0476
-1.15%
$ 44.46 million $ 3.47 million
Feb 15, 9 AM $ 0.0481
-0.19%
$ 44.98 million $ 3.47 million
Feb 15, 8 AM $ 0.0482
-0.43%
$ 45.07 million $ 3.49 million
Feb 15, 7 AM $ 0.0484
+0.43%
$ 45.23 million $ 3.54 million
Feb 15, 6 AM $ 0.0482
-0.17%
$ 45.1 million $ 3.72 million
Feb 15, 5 AM $ 0.0483
+0.67%
$ 45.17 million $ 3.78 million
Feb 15, 4 AM $ 0.048
-0.06%
$ 44.84 million $ 3.82 million
Feb 15, 3 AM $ 0.048
-0.03%
$ 44.87 million $ 3.8 million
Feb 15, 2 AM $ 0.048
-0.13%
$ 44.88 million $ 3.79 million
Feb 15, 1 AM $ 0.0481
-0.11%
$ 44.93 million $ 3.75 million
Feb 15, 12 AM $ 0.0482
-0.57%
$ 44.99 million $ 3.73 million
Feb 14, 11 PM $ 0.0484
-0.45%
$ 45.24 million $ 3.68 million
Feb 14, 10 PM $ 0.0486
+0.37%
$ 45.45 million $ 3.64 million
Feb 14, 9 PM $ 0.0485
+0.31%
$ 45.28 million $ 3.26 million
Feb 14, 8 PM $ 0.0483
-0.15%
$ 45.19 million $ 3.22 million
Feb 14, 7 PM $ 0.0484
+0.65%
$ 45.21 million $ 3.19 million
Feb 14, 6 PM $ 0.0481
+1.10%
$ 44.89 million $ 3.18 million
Feb 14, 5 PM $ 0.0476
+0.25%
$ 44.45 million $ 3.12 million
Feb 14, 4 PM $ 0.0474
+0.42%
$ 44.27 million $ 3.12 million
Feb 14, 3 PM $ 0.0472
-0.07%
$ 44.13 million $ 3.17 million
Feb 14, 2 PM $ 0.0473
+0.82%
$ 44.17 million $ 3.25 million
Feb 14, 1 PM $ 0.0469
-0.75%
$ 43.81 million $ 3.28 million
Feb 14, 12 PM $ 0.0472
-0.44%
$ 44.14 million $ 3.29 million
Feb 14, 11 AM $ 0.0475
+0.29%
$ 44.33 million $ 3.3 million
Feb 14, 10 AM $ 0.0473
-0.67%
$ 44.19 million $ 3.24 million
Feb 14, 9 AM $ 0.0476
+0.13%
$ 44.5 million $ 3.27 million
Feb 14, 8 AM $ 0.0476
+0.62%
$ 44.43 million $ 3.25 million
Feb 14, 7 AM $ 0.0473
+0.52%
$ 44.15 million $ 3.18 million
Feb 14, 6 AM $ 0.047
+0.62%
$ 43.93 million $ 2.99 million
Feb 14, 5 AM $ 0.0467
+0.45%
$ 43.62 million $ 2.92 million
Feb 14, 4 AM $ 0.0465
+0.00%
$ 43.46 million $ 2.84 million
Feb 14, 3 AM $ 0.0465
+0.14%
$ 43.45 million $ 2.88 million
Feb 14, 2 AM $ 0.0464
-0.13%
$ 43.39 million $ 2.86 million