Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 12, 2 PM $ 0.0451
+0.20%
$ 45.13 million $ 3.14 million
Jul 12, 1 PM $ 0.045
-0.19%
$ 45.04 million $ 3.15 million
Jul 12, 12 PM $ 0.0451
+0.38%
$ 45.13 million $ 3.16 million
Jul 12, 11 AM $ 0.045
-0.36%
$ 44.96 million $ 3.22 million
Jul 12, 10 AM $ 0.0451
+0.16%
$ 45.12 million $ 3.21 million
Jul 12, 9 AM $ 0.045
+0.11%
$ 45.05 million $ 3.15 million
Jul 12, 8 AM $ 0.045
+0.05%
$ 45 million $ 3.08 million
Jul 12, 7 AM $ 0.045
-0.13%
$ 44.97 million $ 2.96 million
Jul 12, 6 AM $ 0.045
-0.86%
$ 45.03 million $ 2.96 million
Jul 12, 5 AM $ 0.0454
-0.07%
$ 45.42 million $ 2.84 million
Jul 12, 4 AM $ 0.0455
-0.87%
$ 45.45 million $ 2.79 million
Jul 12, 3 AM $ 0.0459
-0.57%
$ 45.85 million $ 2.78 million
Jul 12, 2 AM $ 0.0461
+0.92%
$ 46.12 million $ 2.7 million
Jul 12, 1 AM $ 0.0457
+0.94%
$ 45.7 million $ 2.59 million
Jul 12, 12 AM $ 0.0453
-0.10%
$ 45.28 million $ 2.51 million
Jul 11, 11 PM $ 0.0453
-1.15%
$ 45.32 million $ 2.34 million
Jul 11, 10 PM $ 0.0459
-0.50%
$ 45.85 million $ 2.23 million
Jul 11, 9 PM $ 0.0461
-0.02%
$ 46.08 million $ 2.13 million
Jul 11, 8 PM $ 0.0461
+0.19%
$ 46.09 million $ 2.05 million
Jul 11, 7 PM $ 0.046
-0.28%
$ 46 million $ 2.06 million
Jul 11, 6 PM $ 0.0461
-0.32%
$ 46.13 million $ 2.13 million
Jul 11, 5 PM $ 0.0463
-0.42%
$ 46.28 million $ 2.17 million
Jul 11, 4 PM $ 0.0465
+0.36%
$ 46.47 million $ 2.15 million
Jul 11, 3 PM $ 0.0463
+0.05%
$ 46.31 million $ 2.12 million
Jul 11, 2 PM $ 0.0463
+0.12%
$ 46.28 million $ 2.14 million
Jul 11, 1 PM $ 0.0462
+0.07%
$ 46.23 million $ 2.18 million
Jul 11, 12 PM $ 0.0462
+0.62%
$ 46.19 million $ 2.25 million
Jul 11, 11 AM $ 0.0459
+0.57%
$ 45.91 million $ 2.19 million
Jul 11, 10 AM $ 0.0456
+0.55%
$ 45.65 million $ 2.21 million
Jul 11, 9 AM $ 0.0454
-0.04%
$ 45.4 million $ 2.31 million
Jul 11, 8 AM $ 0.0454
-0.03%
$ 45.42 million $ 2.35 million
Jul 11, 7 AM $ 0.0454
+0.32%
$ 45.43 million $ 2.43 million
Jul 11, 6 AM $ 0.0453
-0.17%
$ 45.29 million $ 2.58 million
Jul 11, 5 AM $ 0.0454
+0.06%
$ 45.36 million $ 2.66 million
Jul 11, 4 AM $ 0.0453
-0.42%
$ 45.34 million $ 2.69 million
Jul 11, 3 AM $ 0.0455
+0.45%
$ 45.53 million $ 2.77 million
Jul 11, 2 AM $ 0.0453
+0.32%
$ 45.32 million $ 2.86 million
Jul 11, 1 AM $ 0.0452
-0.50%
$ 45.18 million $ 3 million
Jul 11, 12 AM $ 0.0454
+0.21%
$ 45.4 million $ 3.38 million
Jul 10, 11 PM $ 0.0453
+0.11%
$ 45.31 million $ 4.16 million
Jul 10, 10 PM $ 0.0453
+0.23%
$ 45.26 million $ 4.38 million
Jul 10, 9 PM $ 0.0452
+0.04%
$ 45.15 million $ 4.88 million
Jul 10, 8 PM $ 0.0451
-0.58%
$ 45.13 million $ 4.88 million
Jul 10, 7 PM $ 0.0454
-0.01%
$ 45.4 million $ 4.87 million
Jul 10, 6 PM $ 0.0454
+0.20%
$ 45.4 million $ 4.86 million
Jul 10, 5 PM $ 0.0453
-0.34%
$ 45.31 million $ 5.06 million
Jul 10, 4 PM $ 0.0455
-0.19%
$ 45.46 million $ 5.13 million
Jul 10, 3 PM $ 0.0455
-0.14%
$ 45.55 million $ 5.15 million
Jul 10, 2 PM $ 0.0456
-0.34%
$ 45.61 million $ 5.11 million
Jul 10, 1 PM $ 0.0458
+0.06%
$ 45.77 million $ 5.01 million