Ontology Historical Data

ONT Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 1 AM $ 0.0465
-0.50%
$ 43.45 million $ 2.86 million
Feb 14, 12 AM $ 0.0467
+0.58%
$ 43.7 million $ 2.85 million
Feb 13, 11 PM $ 0.0465
+0.00%
$ 43.41 million $ 2.83 million
Feb 13, 10 PM $ 0.0465
-0.19%
$ 43.38 million $ 2.85 million
Feb 13, 9 PM $ 0.0466
-0.14%
$ 43.5 million $ 2.94 million
Feb 13, 8 PM $ 0.0466
-0.08%
$ 43.56 million $ 2.93 million
Feb 13, 7 PM $ 0.0467
+0.19%
$ 43.62 million $ 2.93 million
Feb 13, 6 PM $ 0.0466
-0.45%
$ 43.51 million $ 2.94 million
Feb 13, 5 PM $ 0.0468
+0.36%
$ 43.71 million $ 2.94 million
Feb 13, 4 PM $ 0.0466
+1.28%
$ 43.58 million $ 2.92 million
Feb 13, 3 PM $ 0.046
+1.19%
$ 43.01 million $ 2.87 million
Feb 13, 2 PM $ 0.0455
+0.48%
$ 42.49 million $ 2.93 million
Feb 13, 1 PM $ 0.0453
+0.53%
$ 42.32 million $ 2.91 million
Feb 13, 12 PM $ 0.045
-0.30%
$ 42.07 million $ 2.9 million
Feb 13, 11 AM $ 0.0452
-0.60%
$ 42.2 million $ 3.03 million
Feb 13, 10 AM $ 0.0454
+0.90%
$ 42.46 million $ 3.15 million
Feb 13, 9 AM $ 0.045
-0.10%
$ 42.12 million $ 3.21 million
Feb 13, 8 AM $ 0.0451
+0.58%
$ 42.12 million $ 3.2 million
Feb 13, 7 AM $ 0.0448
+0.26%
$ 41.88 million $ 3.15 million
Feb 13, 6 AM $ 0.0447
+0.58%
$ 41.76 million $ 3.13 million
Feb 13, 5 AM $ 0.0444
-0.05%
$ 41.53 million $ 3.13 million
Feb 13, 4 AM $ 0.0445
-0.46%
$ 41.55 million $ 3.1 million
Feb 13, 3 AM $ 0.0447
-0.42%
$ 41.74 million $ 3.12 million
Feb 13, 2 AM $ 0.0449
-0.05%
$ 41.91 million $ 3.14 million
Feb 13, 1 AM $ 0.0449
+0.33%
$ 41.94 million $ 3.24 million
Feb 13, 12 AM $ 0.0447
-1.17%
$ 41.8 million $ 3.24 million
Feb 12, 11 PM $ 0.0453
+0.74%
$ 42.3 million $ 3.24 million
Feb 12, 10 PM $ 0.0449
+1.49%
$ 41.98 million $ 3.26 million
Feb 12, 9 PM $ 0.0443
+0.34%
$ 41.37 million $ 3.23 million
Feb 12, 8 PM $ 0.0441
-0.44%
$ 41.23 million $ 3.27 million
Feb 12, 7 PM $ 0.0443
+1.19%
$ 41.46 million $ 3.31 million
Feb 12, 6 PM $ 0.0438
+0.25%
$ 40.91 million $ 3.31 million
Feb 12, 5 PM $ 0.0437
-0.54%
$ 40.82 million $ 3.34 million
Feb 12, 4 PM $ 0.0439
-1.30%
$ 41.04 million $ 3.36 million
Feb 12, 3 PM $ 0.0445
+0.02%
$ 41.63 million $ 3.58 million
Feb 12, 2 PM $ 0.0445
-0.73%
$ 41.58 million $ 3.76 million
Feb 12, 1 PM $ 0.0448
+0.24%
$ 41.85 million $ 3.85 million
Feb 12, 12 PM $ 0.0447
-1.24%
$ 41.78 million $ 3.81 million
Feb 12, 11 AM $ 0.0453
-0.03%
$ 42.31 million $ 3.72 million
Feb 12, 10 AM $ 0.0453
-0.42%
$ 42.29 million $ 3.58 million
Feb 12, 9 AM $ 0.0455
+0.78%
$ 42.52 million $ 3.47 million
Feb 12, 8 AM $ 0.0451
+0.24%
$ 42.19 million $ 3.45 million
Feb 12, 7 AM $ 0.045
+0.11%
$ 42.01 million $ 3.46 million
Feb 12, 6 AM $ 0.045
+0.58%
$ 42.01 million $ 3.49 million
Feb 12, 5 AM $ 0.0447
+0.00%
$ 41.78 million $ 3.52 million
Feb 12, 4 AM $ 0.0447
-0.33%
$ 41.75 million $ 3.55 million
Feb 12, 3 AM $ 0.0449
+0.10%
$ 41.92 million $ 3.58 million
Feb 12, 2 AM $ 0.0448
-0.77%
$ 41.88 million $ 3.57 million