Ontology Historical Data

ONT Page 81
Download
Date Close Price change Market cap Trading volume
Feb 9, 4 PM $ 0.0459
+0.83%
$ 42.93 million $ 3.35 million
Feb 9, 3 PM $ 0.0456
+0.83%
$ 42.57 million $ 3.6 million
Feb 9, 2 PM $ 0.0452
+1.22%
$ 42.22 million $ 3.6 million
Feb 9, 1 PM $ 0.0446
-0.40%
$ 41.71 million $ 3.57 million
Feb 9, 12 PM $ 0.0448
+0.52%
$ 41.88 million $ 3.6 million
Feb 9, 11 AM $ 0.0446
+0.37%
$ 41.66 million $ 3.61 million
Feb 9, 10 AM $ 0.0444
-1.68%
$ 41.5 million $ 3.64 million
Feb 9, 9 AM $ 0.0452
-0.11%
$ 42.22 million $ 3.87 million
Feb 9, 8 AM $ 0.0452
-0.74%
$ 42.27 million $ 3.53 million
Feb 9, 7 AM $ 0.0456
-0.48%
$ 42.62 million $ 3.51 million
Feb 9, 6 AM $ 0.0458
-0.89%
$ 42.78 million $ 3.51 million
Feb 9, 5 AM $ 0.0462
+0.20%
$ 43.16 million $ 3.54 million
Feb 9, 4 AM $ 0.0461
-0.24%
$ 43.08 million $ 3.55 million
Feb 9, 3 AM $ 0.0462
+0.99%
$ 43.19 million $ 3.6 million
Feb 9, 2 AM $ 0.0458
+0.12%
$ 42.77 million $ 3.64 million
Feb 9, 1 AM $ 0.0457
+0.30%
$ 42.71 million $ 3.62 million
Feb 9, 12 AM $ 0.0456
+0.11%
$ 42.59 million $ 3.58 million
Feb 8, 11 PM $ 0.0455
-0.34%
$ 42.53 million $ 3.54 million
Feb 8, 10 PM $ 0.0457
+0.48%
$ 42.69 million $ 3.48 million
Feb 8, 9 PM $ 0.0455
-0.17%
$ 42.48 million $ 3.48 million
Feb 8, 8 PM $ 0.0455
-0.78%
$ 42.55 million $ 3.48 million
Feb 8, 7 PM $ 0.0459
+0.27%
$ 42.91 million $ 3.58 million
Feb 8, 6 PM $ 0.0458
+0.22%
$ 42.77 million $ 3.58 million
Feb 8, 5 PM $ 0.0457
+0.46%
$ 42.68 million $ 3.46 million
Feb 8, 4 PM $ 0.0455
-1.75%
$ 42.5 million $ 3.49 million
Feb 8, 3 PM $ 0.0463
-0.93%
$ 43.23 million $ 4.02 million
Feb 8, 2 PM $ 0.0467
+0.56%
$ 43.64 million $ 4.08 million
Feb 8, 1 PM $ 0.0464
-0.31%
$ 43.39 million $ 4.06 million
Feb 8, 12 PM $ 0.0466
-0.12%
$ 43.53 million $ 4.04 million
Feb 8, 11 AM $ 0.0466
+1.20%
$ 43.58 million $ 4.04 million
Feb 8, 10 AM $ 0.0461
-1.43%
$ 43.06 million $ 4 million
Feb 8, 9 AM $ 0.0468
-0.22%
$ 43.69 million $ 3.73 million
Feb 8, 8 AM $ 0.0469
+0.96%
$ 43.78 million $ 3.72 million
Feb 8, 7 AM $ 0.0464
-0.21%
$ 43.37 million $ 3.72 million
Feb 8, 6 AM $ 0.0465
-0.15%
$ 43.46 million $ 3.86 million
Feb 8, 5 AM $ 0.0466
-0.34%
$ 43.52 million $ 3.94 million
Feb 8, 4 AM $ 0.0467
-0.47%
$ 43.67 million $ 4 million
Feb 8, 3 AM $ 0.047
-0.62%
$ 43.87 million $ 4.04 million
Feb 8, 2 AM $ 0.0473
+0.18%
$ 44.15 million $ 4.23 million
Feb 8, 1 AM $ 0.0472
+0.28%
$ 44.04 million $ 4.25 million
Feb 8, 12 AM $ 0.047
-0.15%
$ 43.95 million $ 4.39 million
Feb 7, 11 PM $ 0.0471
+0.21%
$ 44.02 million $ 4.45 million
Feb 7, 10 PM $ 0.047
-0.36%
$ 43.89 million $ 4.49 million
Feb 7, 9 PM $ 0.0471
-0.17%
$ 44.01 million $ 4.51 million
Feb 7, 8 PM $ 0.0472
-0.72%
$ 44.11 million $ 4.51 million
Feb 7, 7 PM $ 0.0476
-0.14%
$ 44.43 million $ 4.52 million
Feb 7, 6 PM $ 0.0476
+1.51%
$ 44.49 million $ 4.56 million
Feb 7, 5 PM $ 0.0469
+0.15%
$ 43.82 million $ 4.58 million
Feb 7, 4 PM $ 0.0468
+0.29%
$ 43.76 million $ 4.65 million
Feb 7, 3 PM $ 0.0467
+0.81%
$ 43.67 million $ 3.95 million