Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 6, 11 AM $ 0.0447
-0.44%
$ 44.72 million $ 3.87 million
Jul 6, 10 AM $ 0.0449
+0.52%
$ 44.92 million $ 3.92 million
Jul 6, 9 AM $ 0.0447
-0.05%
$ 44.68 million $ 3.95 million
Jul 6, 8 AM $ 0.0447
-0.71%
$ 44.71 million $ 4.02 million
Jul 6, 7 AM $ 0.045
+1.06%
$ 45.03 million $ 4.11 million
Jul 6, 6 AM $ 0.0446
-0.44%
$ 44.55 million $ 3.97 million
Jul 6, 5 AM $ 0.0448
-0.89%
$ 44.75 million $ 4.03 million
Jul 6, 4 AM $ 0.0452
-0.59%
$ 45.15 million $ 4.05 million
Jul 6, 3 AM $ 0.0454
-0.25%
$ 45.42 million $ 4.12 million
Jul 6, 2 AM $ 0.0455
+0.15%
$ 45.54 million $ 4.29 million
Jul 6, 1 AM $ 0.0455
-0.25%
$ 45.47 million $ 4.65 million
Jul 6, 12 AM $ 0.0456
-0.57%
$ 45.58 million $ 5.45 million
Jul 5, 11 PM $ 0.0458
-0.53%
$ 45.84 million $ 7.39 million
Jul 5, 10 PM $ 0.0461
+0.47%
$ 46.08 million $ 7.48 million
Jul 5, 9 PM $ 0.0459
+0.58%
$ 45.87 million $ 7.74 million
Jul 5, 8 PM $ 0.0456
+0.20%
$ 45.6 million $ 8.37 million
Jul 5, 7 PM $ 0.0455
-0.17%
$ 45.51 million $ 8.49 million
Jul 5, 6 PM $ 0.0456
+0.23%
$ 45.59 million $ 8.6 million
Jul 5, 5 PM $ 0.0455
+0.47%
$ 45.48 million $ 8.68 million
Jul 5, 4 PM $ 0.0453
+0.32%
$ 45.27 million $ 8.74 million
Jul 5, 3 PM $ 0.0451
-0.15%
$ 45.12 million $ 8.97 million
Jul 5, 2 PM $ 0.0452
-0.22%
$ 45.18 million $ 9.39 million
Jul 5, 1 PM $ 0.0453
+0.34%
$ 45.29 million $ 9.67 million
Jul 5, 12 PM $ 0.0451
+0.36%
$ 45.13 million $ 10.89 million
Jul 5, 11 AM $ 0.045
+0.06%
$ 44.97 million $ 10.88 million
Jul 5, 10 AM $ 0.0449
+0.25%
$ 44.94 million $ 11.02 million
Jul 5, 9 AM $ 0.0448
-0.92%
$ 44.83 million $ 11.03 million
Jul 5, 8 AM $ 0.0452
-0.10%
$ 45.25 million $ 11.03 million
Jul 5, 7 AM $ 0.0453
+0.58%
$ 45.29 million $ 11.06 million
Jul 5, 6 AM $ 0.045
-0.02%
$ 45.03 million $ 11.05 million
Jul 5, 5 AM $ 0.045
-0.17%
$ 45.04 million $ 11 million
Jul 5, 4 AM $ 0.0451
-0.10%
$ 45.12 million $ 11.02 million
Jul 5, 3 AM $ 0.0452
+0.35%
$ 45.16 million $ 10.97 million
Jul 5, 2 AM $ 0.045
-1.17%
$ 45.01 million $ 10.82 million
Jul 5, 1 AM $ 0.0455
-2.77%
$ 45.54 million $ 10.65 million
Jul 5, 12 AM $ 0.0468
+1.84%
$ 46.84 million $ 10.26 million
Jul 4, 11 PM $ 0.046
+0.05%
$ 45.99 million $ 8.21 million
Jul 4, 10 PM $ 0.046
-2.03%
$ 45.97 million $ 8.16 million
Jul 4, 9 PM $ 0.0469
+2.01%
$ 46.91 million $ 7.9 million
Jul 4, 8 PM $ 0.046
+0.03%
$ 45.99 million $ 7.22 million
Jul 4, 7 PM $ 0.046
-0.24%
$ 45.97 million $ 7.2 million
Jul 4, 6 PM $ 0.0461
-0.05%
$ 46.08 million $ 7.2 million
Jul 4, 5 PM $ 0.0461
+0.69%
$ 46.1 million $ 7.17 million
Jul 4, 4 PM $ 0.0458
+0.11%
$ 45.79 million $ 7.21 million
Jul 4, 3 PM $ 0.0457
+1.20%
$ 45.74 million $ 7.03 million
Jul 4, 2 PM $ 0.0452
-0.42%
$ 45.2 million $ 6.86 million
Jul 4, 1 PM $ 0.0454
+1.36%
$ 45.39 million $ 6.59 million
Jul 4, 12 PM $ 0.0448
+0.70%
$ 44.78 million $ 5.26 million
Jul 4, 11 AM $ 0.0445
+0.42%
$ 44.47 million $ 5.19 million
Jul 4, 10 AM $ 0.0443
-0.01%
$ 44.28 million $ 5.02 million