Ontology Historical Data

ONT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 8, 12 PM $ 0.0455
-0.84%
$ 45.53 million $ 8.58 million
Jul 8, 11 AM $ 0.0459
-0.72%
$ 45.92 million $ 8.19 million
Jul 8, 10 AM $ 0.0463
+2.96%
$ 46.25 million $ 6.7 million
Jul 8, 9 AM $ 0.0449
-0.17%
$ 44.92 million $ 5.96 million
Jul 8, 8 AM $ 0.045
+0.62%
$ 45 million $ 5.5 million
Jul 8, 7 AM $ 0.0447
+0.82%
$ 44.73 million $ 4.8 million
Jul 8, 6 AM $ 0.0444
+0.46%
$ 44.36 million $ 4.18 million
Jul 8, 5 AM $ 0.0442
-0.05%
$ 44.16 million $ 4.21 million
Jul 8, 4 AM $ 0.0442
+0.36%
$ 44.18 million $ 4.28 million
Jul 8, 3 AM $ 0.044
-0.03%
$ 44.03 million $ 4.25 million
Jul 8, 2 AM $ 0.044
-0.26%
$ 44.04 million $ 4.23 million
Jul 8, 1 AM $ 0.0442
-1.93%
$ 44.15 million $ 4.17 million
Jul 8, 12 AM $ 0.045
+0.48%
$ 45.02 million $ 4.2 million
Jul 7, 11 PM $ 0.0448
-0.14%
$ 44.8 million $ 4.28 million
Jul 7, 10 PM $ 0.0449
+0.33%
$ 44.86 million $ 4.37 million
Jul 7, 9 PM $ 0.0447
-0.47%
$ 44.72 million $ 4.41 million
Jul 7, 8 PM $ 0.0449
-0.44%
$ 44.93 million $ 5.59 million
Jul 7, 7 PM $ 0.0451
-0.02%
$ 45.13 million $ 5.65 million
Jul 7, 6 PM $ 0.0452
-0.91%
$ 45.24 million $ 5.69 million
Jul 7, 5 PM $ 0.0457
+0.09%
$ 45.66 million $ 5.7 million
Jul 7, 4 PM $ 0.0456
-0.49%
$ 45.62 million $ 5.88 million
Jul 7, 3 PM $ 0.0458
+0.64%
$ 45.85 million $ 6.32 million
Jul 7, 2 PM $ 0.0456
+0.31%
$ 45.56 million $ 6.18 million
Jul 7, 1 PM $ 0.0454
-0.92%
$ 45.41 million $ 6 million
Jul 7, 12 PM $ 0.0458
-0.12%
$ 45.84 million $ 6 million
Jul 7, 11 AM $ 0.0459
+0.10%
$ 45.89 million $ 5.93 million
Jul 7, 10 AM $ 0.0458
-0.23%
$ 45.85 million $ 5.82 million
Jul 7, 9 AM $ 0.046
-0.07%
$ 45.95 million $ 5.71 million
Jul 7, 8 AM $ 0.046
-0.01%
$ 45.98 million $ 5.67 million
Jul 7, 7 AM $ 0.046
-0.91%
$ 45.99 million $ 5.63 million
Jul 7, 6 AM $ 0.0464
+0.71%
$ 46.41 million $ 5.69 million
Jul 7, 5 AM $ 0.0461
+0.59%
$ 46.08 million $ 5.64 million
Jul 7, 4 AM $ 0.0458
+0.02%
$ 45.81 million $ 5.58 million
Jul 7, 3 AM $ 0.0458
-0.41%
$ 45.8 million $ 5.53 million
Jul 7, 2 AM $ 0.046
-0.12%
$ 45.99 million $ 5.48 million
Jul 7, 1 AM $ 0.046
-0.95%
$ 46.05 million $ 5.39 million
Jul 7, 12 AM $ 0.0465
-0.26%
$ 46.49 million $ 5.31 million
Jul 6, 11 PM $ 0.0466
+0.21%
$ 46.61 million $ 5.26 million
Jul 6, 10 PM $ 0.0465
-0.58%
$ 46.52 million $ 5.2 million
Jul 6, 9 PM $ 0.0468
+0.75%
$ 46.79 million $ 5.26 million
Jul 6, 8 PM $ 0.0464
-0.36%
$ 46.44 million $ 5 million
Jul 6, 7 PM $ 0.0466
+0.13%
$ 46.61 million $ 4.93 million
Jul 6, 6 PM $ 0.0465
+0.24%
$ 46.55 million $ 4.69 million
Jul 6, 5 PM $ 0.0464
+0.27%
$ 46.43 million $ 4.62 million
Jul 6, 4 PM $ 0.0463
+0.70%
$ 46.31 million $ 4.44 million
Jul 6, 3 PM $ 0.046
+2.56%
$ 45.99 million $ 3.9 million
Jul 6, 2 PM $ 0.0448
+0.92%
$ 44.84 million $ 3.83 million
Jul 6, 1 PM $ 0.0444
+0.45%
$ 44.43 million $ 3.82 million
Jul 6, 12 PM $ 0.0442
-1.10%
$ 44.23 million $ 3.79 million
Jul 6, 11 AM $ 0.0447
-0.44%
$ 44.72 million $ 3.87 million