Ontology Historical Data

ONT Page 34
Download
Date Close Price change Market cap Trading volume
Feb 12, 2 AM $ 0.0448
-0.77%
$ 41.88 million $ 3.57 million
Feb 12, 1 AM $ 0.0452
+0.48%
$ 42.2 million $ 3.48 million
Feb 12, 12 AM $ 0.045
+0.72%
$ 41.98 million $ 3.47 million
Feb 11, 11 PM $ 0.0446
+0.10%
$ 41.7 million $ 3.43 million
Feb 11, 10 PM $ 0.0446
-0.38%
$ 41.66 million $ 3.39 million
Feb 11, 9 PM $ 0.0448
+1.13%
$ 41.82 million $ 3.34 million
Feb 11, 8 PM $ 0.0443
+0.65%
$ 41.35 million $ 3.3 million
Feb 11, 7 PM $ 0.044
-0.79%
$ 41.09 million $ 3.26 million
Feb 11, 6 PM $ 0.0443
+1.36%
$ 41.41 million $ 3.23 million
Feb 11, 5 PM $ 0.0437
+1.58%
$ 40.85 million $ 3.19 million
Feb 11, 4 PM $ 0.043
+0.14%
$ 40.22 million $ 3.17 million
Feb 11, 3 PM $ 0.043
-0.42%
$ 40.16 million $ 3.01 million
Feb 11, 2 PM $ 0.0432
+0.01%
$ 40.34 million $ 2.86 million
Feb 11, 1 PM $ 0.0432
+0.79%
$ 40.33 million $ 2.81 million
Feb 11, 12 PM $ 0.0428
+0.20%
$ 40.01 million $ 2.75 million
Feb 11, 11 AM $ 0.0427
+0.73%
$ 39.92 million $ 2.74 million
Feb 11, 10 AM $ 0.0424
-1.22%
$ 39.63 million $ 2.71 million
Feb 11, 9 AM $ 0.0429
-0.15%
$ 40.12 million $ 2.71 million
Feb 11, 8 AM $ 0.043
+0.34%
$ 40.18 million $ 2.72 million
Feb 11, 7 AM $ 0.0429
+0.01%
$ 40.04 million $ 2.69 million
Feb 11, 6 AM $ 0.0428
-1.43%
$ 40.03 million $ 2.71 million
Feb 11, 5 AM $ 0.0435
-0.46%
$ 40.61 million $ 2.72 million
Feb 11, 4 AM $ 0.0437
-1.47%
$ 40.79 million $ 2.72 million
Feb 11, 3 AM $ 0.0443
+0.16%
$ 41.4 million $ 2.7 million
Feb 11, 2 AM $ 0.0442
-0.18%
$ 41.34 million $ 2.68 million
Feb 11, 1 AM $ 0.0443
+0.08%
$ 41.4 million $ 2.69 million
Feb 11, 12 AM $ 0.0443
+0.00%
$ 41.38 million $ 2.7 million
Feb 10, 11 PM $ 0.0443
-0.55%
$ 41.38 million $ 2.72 million
Feb 10, 10 PM $ 0.0445
+0.25%
$ 41.61 million $ 2.85 million
Feb 10, 9 PM $ 0.0444
-0.27%
$ 41.5 million $ 2.84 million
Feb 10, 8 PM $ 0.0445
+0.07%
$ 41.61 million $ 2.84 million
Feb 10, 7 PM $ 0.0445
-0.14%
$ 41.58 million $ 2.86 million
Feb 10, 6 PM $ 0.0446
-0.72%
$ 41.64 million $ 2.95 million
Feb 10, 5 PM $ 0.0449
+0.46%
$ 41.94 million $ 2.96 million
Feb 10, 4 PM $ 0.0447
+0.18%
$ 41.75 million $ 2.98 million
Feb 10, 3 PM $ 0.0446
+0.96%
$ 41.66 million $ 2.93 million
Feb 10, 2 PM $ 0.0442
-0.23%
$ 41.28 million $ 2.89 million
Feb 10, 1 PM $ 0.0443
+0.12%
$ 41.37 million $ 2.85 million
Feb 10, 12 PM $ 0.0442
-0.17%
$ 41.32 million $ 2.84 million
Feb 10, 11 AM $ 0.0443
+0.26%
$ 41.39 million $ 2.87 million
Feb 10, 10 AM $ 0.0442
-0.48%
$ 41.32 million $ 2.87 million
Feb 10, 9 AM $ 0.0444
-0.43%
$ 41.48 million $ 2.96 million
Feb 10, 8 AM $ 0.0446
+0.37%
$ 41.67 million $ 3.33 million
Feb 10, 7 AM $ 0.0444
+0.20%
$ 41.51 million $ 3.4 million
Feb 10, 6 AM $ 0.0443
-1.30%
$ 41.43 million $ 3.34 million
Feb 10, 5 AM $ 0.0449
-0.63%
$ 41.98 million $ 3.34 million
Feb 10, 4 AM $ 0.0452
+0.55%
$ 42.24 million $ 3.33 million
Feb 10, 3 AM $ 0.045
-0.91%
$ 42 million $ 3.33 million
Feb 10, 2 AM $ 0.0454
-0.51%
$ 42.4 million $ 3.35 million
Feb 10, 1 AM $ 0.0456
-0.17%
$ 42.61 million $ 3.37 million