Ontology Historical Data

ONT Page 72
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 PM $ 0.0435
+0.22%
$ 40.68 million $ 5.32 million
Feb 27, 10 PM $ 0.0434
-0.50%
$ 40.59 million $ 5.31 million
Feb 27, 9 PM $ 0.0437
-0.20%
$ 40.79 million $ 5.26 million
Feb 27, 8 PM $ 0.0438
+0.69%
$ 40.88 million $ 5.24 million
Feb 27, 7 PM $ 0.0435
-0.96%
$ 40.6 million $ 5.25 million
Feb 27, 6 PM $ 0.0439
-0.80%
$ 40.99 million $ 5.35 million
Feb 27, 5 PM $ 0.0442
+0.74%
$ 41.32 million $ 5.37 million
Feb 27, 4 PM $ 0.0439
-0.22%
$ 41.02 million $ 5.29 million
Feb 27, 3 PM $ 0.044
+1.04%
$ 41.11 million $ 5.35 million
Feb 27, 2 PM $ 0.0435
-0.45%
$ 40.68 million $ 5.57 million
Feb 27, 1 PM $ 0.0437
+0.80%
$ 40.87 million $ 5.54 million
Feb 27, 12 PM $ 0.0434
-0.49%
$ 40.54 million $ 5.33 million
Feb 27, 11 AM $ 0.0436
-1.14%
$ 40.74 million $ 5.27 million
Feb 27, 10 AM $ 0.0441
-0.29%
$ 41.21 million $ 5.21 million
Feb 27, 9 AM $ 0.0442
-0.45%
$ 41.33 million $ 4.94 million
Feb 27, 8 AM $ 0.0444
+0.31%
$ 41.51 million $ 4.99 million
Feb 27, 7 AM $ 0.0443
+1.40%
$ 41.39 million $ 4.94 million
Feb 27, 6 AM $ 0.0437
-0.26%
$ 40.82 million $ 4.89 million
Feb 27, 5 AM $ 0.0438
-0.26%
$ 40.92 million $ 4.92 million
Feb 27, 4 AM $ 0.0439
+0.57%
$ 41.03 million $ 5.06 million
Feb 27, 3 AM $ 0.0437
+0.35%
$ 40.79 million $ 5.07 million
Feb 27, 2 AM $ 0.0435
+0.67%
$ 40.65 million $ 5.13 million
Feb 27, 1 AM $ 0.0432
-0.05%
$ 40.38 million $ 4.17 million
Feb 27, 12 AM $ 0.0432
+0.30%
$ 40.4 million $ 4.37 million
Feb 26, 11 PM $ 0.0431
+0.00%
$ 40.28 million $ 5.29 million
Feb 26, 10 PM $ 0.0431
-0.09%
$ 40.28 million $ 5.35 million
Feb 26, 9 PM $ 0.0432
+0.82%
$ 40.32 million $ 5.37 million
Feb 26, 8 PM $ 0.0428
-0.41%
$ 39.99 million $ 6.95 million
Feb 26, 7 PM $ 0.043
+1.00%
$ 40.15 million $ 7 million
Feb 26, 6 PM $ 0.0426
+0.69%
$ 39.76 million $ 7.13 million
Feb 26, 5 PM $ 0.0423
+0.02%
$ 39.49 million $ 7.15 million
Feb 26, 4 PM $ 0.0423
-1.38%
$ 39.48 million $ 7.24 million
Feb 26, 3 PM $ 0.0428
+0.22%
$ 40.03 million $ 7.32 million
Feb 26, 2 PM $ 0.0428
-0.13%
$ 39.94 million $ 7.75 million
Feb 26, 1 PM $ 0.0428
-0.34%
$ 40 million $ 7.85 million
Feb 26, 12 PM $ 0.043
+0.26%
$ 40.13 million $ 8.12 million
Feb 26, 11 AM $ 0.0428
+0.19%
$ 40.03 million $ 8.95 million
Feb 26, 10 AM $ 0.0428
-0.52%
$ 39.95 million $ 9.28 million
Feb 26, 9 AM $ 0.043
+1.30%
$ 40.16 million $ 9.39 million
Feb 26, 8 AM $ 0.0425
-0.01%
$ 39.66 million $ 9.46 million
Feb 26, 7 AM $ 0.0425
-0.28%
$ 39.67 million $ 9.53 million
Feb 26, 6 AM $ 0.0426
-0.34%
$ 39.78 million $ 9.64 million
Feb 26, 5 AM $ 0.0427
-2.08%
$ 39.91 million $ 9.63 million
Feb 26, 4 AM $ 0.0436
+0.12%
$ 40.76 million $ 9.71 million
Feb 26, 3 AM $ 0.0436
-0.63%
$ 40.71 million $ 9.73 million
Feb 26, 2 AM $ 0.0438
+0.34%
$ 40.97 million $ 9.88 million
Feb 26, 1 AM $ 0.0437
-1.12%
$ 40.83 million $ 9.98 million
Feb 26, 12 AM $ 0.0442
+2.56%
$ 41.3 million $ 10.4 million
Feb 25, 11 PM $ 0.0431
-1.87%
$ 40.27 million $ 11.39 million
Feb 25, 10 PM $ 0.0439
-1.28%
$ 41.03 million $ 11.4 million