Ontology Historical Data

ONT Page 82
Download
Date Close Price change Market cap Trading volume
Feb 7, 3 PM $ 0.0467
+0.81%
$ 43.67 million $ 3.95 million
Feb 7, 2 PM $ 0.0463
-1.16%
$ 43.27 million $ 4.13 million
Feb 7, 1 PM $ 0.0469
-0.07%
$ 43.79 million $ 4.27 million
Feb 7, 12 PM $ 0.0469
+1.88%
$ 43.82 million $ 4.3 million
Feb 7, 11 AM $ 0.046
+0.13%
$ 43 million $ 4.27 million
Feb 7, 10 AM $ 0.046
-0.14%
$ 42.95 million $ 4.27 million
Feb 7, 9 AM $ 0.046
-0.33%
$ 43.01 million $ 4.34 million
Feb 7, 8 AM $ 0.0462
+0.81%
$ 43.15 million $ 4.37 million
Feb 7, 7 AM $ 0.0458
-1.93%
$ 42.8 million $ 4.38 million
Feb 7, 6 AM $ 0.0467
-0.75%
$ 43.65 million $ 4.33 million
Feb 7, 5 AM $ 0.0471
-0.45%
$ 43.98 million $ 4.34 million
Feb 7, 4 AM $ 0.0473
-0.20%
$ 44.14 million $ 4.28 million
Feb 7, 3 AM $ 0.0474
+0.81%
$ 44.26 million $ 4.3 million
Feb 7, 2 AM $ 0.047
+0.43%
$ 43.91 million $ 4.09 million
Feb 7, 1 AM $ 0.0468
+0.09%
$ 43.72 million $ 4.2 million
Feb 7, 12 AM $ 0.0467
-0.68%
$ 43.68 million $ 4.38 million
Feb 6, 11 PM $ 0.0471
-0.37%
$ 43.97 million $ 5.65 million
Feb 6, 10 PM $ 0.0472
+0.86%
$ 44.13 million $ 5.83 million
Feb 6, 9 PM $ 0.0468
+0.16%
$ 43.75 million $ 5.95 million
Feb 6, 8 PM $ 0.0468
-0.58%
$ 43.69 million $ 6.28 million
Feb 6, 7 PM $ 0.047
+0.11%
$ 43.94 million $ 6.83 million
Feb 6, 6 PM $ 0.047
-1.32%
$ 43.9 million $ 7.2 million
Feb 6, 5 PM $ 0.0476
+1.86%
$ 44.48 million $ 7.56 million
Feb 6, 4 PM $ 0.0467
+1.66%
$ 43.62 million $ 8.05 million
Feb 6, 3 PM $ 0.046
+0.89%
$ 42.96 million $ 8.24 million
Feb 6, 2 PM $ 0.0456
+1.49%
$ 42.57 million $ 9.28 million
Feb 6, 1 PM $ 0.0449
+1.74%
$ 41.98 million $ 9.19 million
Feb 6, 12 PM $ 0.0441
-0.25%
$ 41.24 million $ 9.17 million
Feb 6, 11 AM $ 0.0443
+0.30%
$ 41.34 million $ 9.26 million
Feb 6, 10 AM $ 0.0441
+0.63%
$ 41.22 million $ 9.34 million
Feb 6, 9 AM $ 0.0438
+2.23%
$ 40.96 million $ 9.3 million
Feb 6, 8 AM $ 0.0429
-0.71%
$ 40.07 million $ 9.24 million
Feb 6, 7 AM $ 0.0432
+0.28%
$ 40.36 million $ 9.26 million
Feb 6, 6 AM $ 0.0431
-1.76%
$ 40.24 million $ 9.27 million
Feb 6, 5 AM $ 0.0438
+2.21%
$ 40.96 million $ 9.3 million
Feb 6, 4 AM $ 0.0429
+0.64%
$ 40.08 million $ 9.33 million
Feb 6, 3 AM $ 0.0426
+0.45%
$ 39.84 million $ 9.3 million
Feb 6, 2 AM $ 0.0424
-2.73%
$ 39.65 million $ 9.29 million
Feb 6, 1 AM $ 0.0436
+2.73%
$ 40.76 million $ 9.27 million
Feb 6, 12 AM $ 0.0425
-0.42%
$ 39.67 million $ 8.94 million
Feb 5, 11 PM $ 0.0426
-1.16%
$ 39.84 million $ 7.61 million
Feb 5, 10 PM $ 0.0431
+0.80%
$ 40.31 million $ 7.5 million
Feb 5, 9 PM $ 0.0428
+0.45%
$ 39.96 million $ 7.56 million
Feb 5, 8 PM $ 0.0426
-2.95%
$ 39.81 million $ 7.18 million
Feb 5, 7 PM $ 0.0439
-2.44%
$ 41.02 million $ 6.7 million
Feb 5, 6 PM $ 0.045
-0.67%
$ 41.91 million $ 6.35 million
Feb 5, 5 PM $ 0.0453
-2.52%
$ 42.3 million $ 6.13 million
Feb 5, 4 PM $ 0.0464
+0.69%
$ 43.39 million $ 5.6 million
Feb 5, 3 PM $ 0.0461
-3.84%
$ 43.09 million $ 5.39 million
Feb 5, 2 PM $ 0.048
+0.94%
$ 44.82 million $ 4.99 million