Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 10, 1 PM $ 0.0458
+0.06%
$ 45.77 million $ 5.01 million
Jul 10, 12 PM $ 0.0457
+0.00%
$ 45.74 million $ 4.91 million
Jul 10, 11 AM $ 0.0457
-0.37%
$ 45.74 million $ 4.92 million
Jul 10, 10 AM $ 0.0459
+0.41%
$ 45.91 million $ 4.93 million
Jul 10, 9 AM $ 0.0457
+0.29%
$ 45.72 million $ 4.87 million
Jul 10, 8 AM $ 0.0456
-0.20%
$ 45.59 million $ 4.87 million
Jul 10, 7 AM $ 0.0457
-0.15%
$ 45.68 million $ 4.79 million
Jul 10, 6 AM $ 0.0457
-0.09%
$ 45.75 million $ 4.7 million
Jul 10, 5 AM $ 0.0458
+0.04%
$ 45.79 million $ 4.63 million
Jul 10, 4 AM $ 0.0458
-0.03%
$ 45.77 million $ 4.61 million
Jul 10, 3 AM $ 0.0458
-0.71%
$ 45.78 million $ 4.53 million
Jul 10, 2 AM $ 0.0461
+0.08%
$ 46.1 million $ 4.54 million
Jul 10, 1 AM $ 0.0461
+0.53%
$ 46.07 million $ 4.47 million
Jul 10, 12 AM $ 0.0458
+0.01%
$ 45.83 million $ 4.16 million
Jul 9, 11 PM $ 0.0458
-0.11%
$ 45.82 million $ 3.41 million
Jul 9, 10 PM $ 0.0459
-0.04%
$ 45.87 million $ 3.24 million
Jul 9, 9 PM $ 0.0459
+0.01%
$ 45.89 million $ 2.76 million
Jul 9, 8 PM $ 0.0459
+0.50%
$ 45.88 million $ 2.83 million
Jul 9, 7 PM $ 0.0457
-0.20%
$ 45.65 million $ 3.27 million
Jul 9, 6 PM $ 0.0457
+0.24%
$ 45.75 million $ 3.27 million
Jul 9, 5 PM $ 0.0456
+0.75%
$ 45.64 million $ 3.02 million
Jul 9, 4 PM $ 0.0453
-0.35%
$ 45.3 million $ 2.98 million
Jul 9, 3 PM $ 0.0455
-0.04%
$ 45.46 million $ 3.04 million
Jul 9, 2 PM $ 0.0455
-0.54%
$ 45.48 million $ 3.25 million
Jul 9, 1 PM $ 0.0457
+0.65%
$ 45.73 million $ 3.46 million
Jul 9, 12 PM $ 0.0454
+0.33%
$ 45.43 million $ 3.88 million
Jul 9, 11 AM $ 0.0453
+0.54%
$ 45.28 million $ 4.37 million
Jul 9, 10 AM $ 0.045
-0.14%
$ 45.04 million $ 5.96 million
Jul 9, 9 AM $ 0.0451
+0.30%
$ 45.1 million $ 6.78 million
Jul 9, 8 AM $ 0.045
-0.36%
$ 44.96 million $ 7.31 million
Jul 9, 7 AM $ 0.0451
-0.15%
$ 45.13 million $ 8.08 million
Jul 9, 6 AM $ 0.0452
+0.06%
$ 45.2 million $ 8.77 million
Jul 9, 5 AM $ 0.0452
+0.51%
$ 45.17 million $ 8.83 million
Jul 9, 4 AM $ 0.0449
+0.21%
$ 44.94 million $ 8.88 million
Jul 9, 3 AM $ 0.0448
-0.03%
$ 44.85 million $ 8.97 million
Jul 9, 2 AM $ 0.0449
-0.24%
$ 44.86 million $ 8.98 million
Jul 9, 1 AM $ 0.045
-0.42%
$ 44.97 million $ 9.09 million
Jul 9, 12 AM $ 0.0452
-1.07%
$ 45.16 million $ 9.14 million
Jul 8, 11 PM $ 0.0456
+0.21%
$ 45.65 million $ 9.17 million
Jul 8, 10 PM $ 0.0456
-0.39%
$ 45.55 million $ 9.14 million
Jul 8, 9 PM $ 0.0457
-0.29%
$ 45.73 million $ 9.16 million
Jul 8, 8 PM $ 0.0459
+1.15%
$ 45.86 million $ 9.13 million
Jul 8, 7 PM $ 0.0453
+0.17%
$ 45.34 million $ 8.65 million
Jul 8, 6 PM $ 0.0453
-0.62%
$ 45.27 million $ 8.77 million
Jul 8, 5 PM $ 0.0456
-0.93%
$ 45.55 million $ 8.83 million
Jul 8, 4 PM $ 0.046
+0.85%
$ 45.98 million $ 8.81 million
Jul 8, 3 PM $ 0.0456
+0.06%
$ 45.59 million $ 8.78 million
Jul 8, 2 PM $ 0.0456
+0.60%
$ 45.56 million $ 8.88 million
Jul 8, 1 PM $ 0.0453
-0.54%
$ 45.29 million $ 8.89 million
Jul 8, 12 PM $ 0.0455
-0.84%
$ 45.53 million $ 8.58 million