Ontology Historical Data

ONT Page 59
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 PM $ 0.0546
+0.44%
$ 51.04 million $ 42.35 million
Mar 26, 12 PM $ 0.0544
-0.90%
$ 50.81 million $ 44.06 million
Mar 26, 11 AM $ 0.0549
+1.01%
$ 51.27 million $ 46.73 million
Mar 26, 10 AM $ 0.0543
-2.73%
$ 50.76 million $ 48.64 million
Mar 26, 9 AM $ 0.0558
-1.70%
$ 52.18 million $ 52.09 million
Mar 26, 8 AM $ 0.0568
-3.34%
$ 53.08 million $ 55.3 million
Mar 26, 7 AM $ 0.0588
+4.25%
$ 54.9 million $ 61.42 million
Mar 26, 6 AM $ 0.0564
-0.70%
$ 52.66 million $ 61.79 million
Mar 26, 5 AM $ 0.0568
-1.29%
$ 53.04 million $ 64.42 million
Mar 26, 4 AM $ 0.0575
-0.53%
$ 53.73 million $ 68.19 million
Mar 26, 3 AM $ 0.0578
-7.53%
$ 54.03 million $ 70.14 million
Mar 26, 2 AM $ 0.0625
-2.08%
$ 58.42 million $ 73.09 million
Mar 26, 1 AM $ 0.0639
-1.66%
$ 59.67 million $ 77.17 million
Mar 26, 12 AM $ 0.065
+7.52%
$ 60.69 million $ 83.06 million
Mar 25, 11 PM $ 0.0604
-1.21%
$ 56.46 million $ 84.59 million
Mar 25, 10 PM $ 0.0612
+4.03%
$ 57.15 million $ 84.97 million
Mar 25, 9 PM $ 0.0588
+3.12%
$ 54.94 million $ 84.48 million
Mar 25, 8 PM $ 0.057
-1.95%
$ 53.26 million $ 85 million
Mar 25, 7 PM $ 0.0581
-1.79%
$ 54.32 million $ 86.71 million
Mar 25, 6 PM $ 0.0592
-1.13%
$ 55.31 million $ 87.63 million
Mar 25, 5 PM $ 0.0599
-2.45%
$ 55.95 million $ 90.95 million
Mar 25, 4 PM $ 0.0614
+1.06%
$ 57.38 million $ 94.15 million
Mar 25, 3 PM $ 0.0608
-1.82%
$ 56.78 million $ 98.63 million
Mar 25, 2 PM $ 0.0619
-1.02%
$ 57.83 million $ 113.5 million
Mar 25, 1 PM $ 0.0625
-3.74%
$ 58.43 million $ 119.8 million
Mar 25, 12 PM $ 0.065
-0.69%
$ 60.71 million $ 127.09 million
Mar 25, 11 AM $ 0.0654
-0.87%
$ 61.12 million $ 146.29 million
Mar 25, 10 AM $ 0.066
-2.32%
$ 61.65 million $ 160.96 million
Mar 25, 9 AM $ 0.0676
-0.31%
$ 63.11 million $ 170.12 million
Mar 25, 8 AM $ 0.0677
+3.20%
$ 63.27 million $ 169.92 million
Mar 25, 7 AM $ 0.0656
+1.53%
$ 61.32 million $ 160.46 million
Mar 25, 6 AM $ 0.0646
-3.48%
$ 60.4 million $ 157.91 million
Mar 25, 5 AM $ 0.067
+2.52%
$ 62.57 million $ 155.04 million
Mar 25, 4 AM $ 0.0653
+0.00%
$ 61.01 million $ 153.84 million
Mar 25, 3 AM $ 0.0653
-4.68%
$ 61 million $ 149.65 million
Mar 25, 2 AM $ 0.0685
+2.22%
$ 63.99 million $ 147.32 million
Mar 25, 1 AM $ 0.067
-7.15%
$ 62.58 million $ 137.36 million
Mar 25, 12 AM $ 0.0721
+18.67%
$ 67.32 million $ 135.81 million
Mar 24, 11 PM $ 0.0607
-0.92%
$ 56.72 million $ 118.32 million
Mar 24, 10 PM $ 0.0613
+0.68%
$ 57.25 million $ 112.13 million
Mar 24, 9 PM $ 0.0609
-0.78%
$ 56.86 million $ 114.02 million
Mar 24, 8 PM $ 0.0614
+5.41%
$ 57.32 million $ 109.75 million
Mar 24, 7 PM $ 0.0582
-3.11%
$ 54.38 million $ 106.27 million
Mar 24, 6 PM $ 0.0601
+3.00%
$ 56.13 million $ 104.35 million
Mar 24, 5 PM $ 0.0583
-1.27%
$ 54.48 million $ 98.96 million
Mar 24, 4 PM $ 0.0591
-3.26%
$ 55.17 million $ 94.72 million
Mar 24, 3 PM $ 0.061
-4.46%
$ 57.03 million $ 89.05 million
Mar 24, 2 PM $ 0.0639
-3.16%
$ 59.69 million $ 94.32 million
Mar 24, 1 PM $ 0.066
-0.82%
$ 61.66 million $ 84.93 million
Mar 24, 12 PM $ 0.0666
+2.35%
$ 62.21 million $ 74.81 million