Ontology Historical Data - ONTUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ontology (Cryptocurrency:ONTUST)
Ontology (Cryptocurrency:ONTUST) Historical

Ontology (ONTUST)

0.3084

0.0066

( 2.19% )

Updated: 08:02:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.0149	-4.60872254872	0.3233	0.4808	0.2868	10223767.9184	CX
4	-0.1048	-25.3630203291	0.4132	0.5202	0.2868	34515451.3123	CX
12	0.0456	17.3515981735	0.2628	0.5202	0.2438	34497935.3793	CX
26	0.0858	38.5444743935	0.2226	0.5202	0.1995	26067694.0982	CX
52	0.0889	40.5011389522	0.2195	0.5202	0.14	20525398.8058	CX
156	-0.8516	-73.4137931034	1.16	1.82	0.0822	28163116.9474	CX
260	-0.8516	-73.4137931034	1.16	2.96	1.8E-5	32558306.3304	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716162600	0.3012	-0.0147	-4.65	0.3156	0.31671	0.3	5001460
1716076200	0.3159	-0.0028	-0.88	0.3193	0.3213	0.3125	4901751
1715989800	0.3187	0.0026	0.82	0.3167	0.3244	0.3121	9122484
1715903400	0.3161	0.0011	0.35	0.3143	0.3295	0.3082	14136396
1715817000	0.315	0.0249	8.58	0.2899	0.3177	0.2868	13462506
1715730600	0.2901	-0.021	-6.75	0.3098	0.314	0.2894	14896381
1715644200	0.3111	-0.009	-2.81	0.3233	0.4808	0.3011	10045394
1715557800	0.3201	0.00035	0.11	0.3201	0.3277	0.3193	4001582
1715471400	0.31975	-0.00785	-2.40	0.3269	0.33	0.3193	6650332
1715385000	0.3276	-0.0199	-5.73	0.3477	0.3574	0.3215	18838392
1715298600	0.3475	0.0073	2.15	0.3391	0.3511	0.3293	13758156
1715212200	0.3402	-0.0017	-0.50	0.3402	0.3528	0.3349	17044958
1715125800	0.3419	-0.0101	-2.87	0.352	0.3581	0.3389	16360355
1715039400	0.352	-0.0174	-4.71	0.3671	0.3738	0.3508	17048741
1714953000	0.3694	0.0055	1.51	0.3642	0.3808	0.3639	27486740
1714866600	0.3639	0.0022	0.61	0.3616	0.3819	0.3499	29259397
1714780200	0.3617	0.0195	5.70	0.341	0.3668	0.3251	39943752
1714693800	0.3422	-0.0139	-3.90	0.3561	0.3586	0.3332	24428700
1714607400	0.3561	-0.0162	-4.35	0.3728	0.3795	0.3324	31342424
1714521000	0.3723	-0.0301	-7.48	0.402	0.4118	0.3583	55382250
1714434600	0.4024	0.0224	5.89	0.3857	0.4209	0.3788	132724241
1714348200	0.38	0.0199	5.53	0.3586	0.4178	0.3507	68151893
1714261800	0.3601	-0.0262	-6.78	0.3859	0.3899	0.3573	28410777
1714175400	0.3863	-0.012	-3.01	0.3992	0.3995	0.3724	31846486
1714089000	0.3983	-0.0307	-7.16	0.4289	0.4437	0.3949	45391670
1714002600	0.429	0.0031	0.73	0.4261	0.4483	0.4116	71970071
1713916200	0.4259	-0.0405	-8.68	0.4644	0.5202	0.4205	93266935
1713829800	0.4664	0.0662	16.54	0.4132	0.4822	0.4045	121558396
1713743400	0.4002	0.0342	9.34	0.364	0.4255	0.3547	96972994
1713657000	0.366	-0.0012	-0.33	0.3659	0.3985	0.3537	50749202
1713570600	0.3672	0.0371	11.24	0.3297	0.3966	0.3287	152503341
1713484200	0.3301	0.0371	12.66	0.2932	0.345	0.2756	58426227
1713397800	0.293	-0.0314	-9.68	0.3251	0.3307	0.289	33628520
1713311400	0.3244	0.0055	1.72	0.3182	0.3398	0.2914	64649015
1713225000	0.3189	0.0093	3.00	0.3118	0.3693	0.2968	119914534
1713138600	0.3096	0.0233	8.14	0.2832	0.3115	0.2582	63388812
1713052200	0.2863	-0.098	-25.50	0.3884	0.3933	0.2519	124095225
1712965800	0.3843	-0.0016	-0.41	0.3869	0.4888	0.3462	205405208
1712879400	0.3859	0.0187	5.09	0.3694	0.4024	0.3585	77438857
1712793000	0.3672	0.0283	8.35	0.3392	0.3678	0.3322	24851297
1712706600	0.3389	-0.0184	-5.15	0.3604	0.3623	0.3368	12503735
1712620200	0.3573	0.0303	9.27	0.3262	0.3688	0.3191	35021049
1712533800	0.327	0.008	2.51	0.3186	0.3319	0.3162	8136358
1712447400	0.319	0.0056	1.79	0.313	0.3214	0.31054	4088579
1712361000	0.3134	-0.0069	-2.15	0.321	0.3227	0.3008	7530269
1712274600	0.3203	0.0106	3.42	0.3077	0.329	0.303	8594277
1712188200	0.3097	-0.0042	-1.34	0.3141	0.3218	0.3019	10678614
1712101800	0.3139	-0.0293	-8.54	0.3419	0.3435	0.3081	13355449
1712015400	0.3432	-0.0236	-6.43	0.3663	0.36845	0.32916	11421885
1711929000	0.3668	0.0057	1.58	0.3622	0.3712	0.3585	6335545
1711842600	0.3611	-0.0156	-4.14	0.3766	0.3777	0.3581	7658940
1711756200	0.3767	0.0054	1.45	0.3711	0.378	0.3585	12263900
1711669800	0.3713	0.0177	5.01	0.3548	0.3762	0.3458	14805944
1711583400	0.3536	-0.0177	-4.77	0.3726	0.3773	0.3486	11278920
1711497000	0.3713	0.01	2.77	0.3662	0.3859	0.3587	22281121
1711410600	0.3613	0.0217	6.39	0.3386	0.3677	0.3349	37348244
1711324200	0.3396	0.008	2.41	0.3304	0.346	0.3269	10573840
1711237800	0.3316	0.0095	2.95	0.324	0.3601	0.3152	22763545
1711151400	0.3221	-0.0068	-2.07	0.3299	0.3371	0.3133	11676497
1711065000	0.3289	0.0064	1.98	0.32274	0.3489	0.3171	15503552
1710978600	0.3225	0.0292	9.96	0.2944	0.3258	0.2787	13420145
1710892200	0.2933	-0.0343	-10.47	0.3308	0.3332	0.2858	20905687
1710805800	0.3276	-0.0116	-3.42	0.3386	0.3445	0.3175	13564767
1710719400	0.3392	0.0101	3.07	0.3298	0.3447	0.3126	15387259
1710633000	0.3291	-0.0321	-8.89	0.3608	0.3726	0.3217	18754842
1710546600	0.3612	-0.0293	-7.50	0.3917	0.39487	0.3312	29513577
1710460200	0.3905	-0.0093	-2.33	0.4008	0.4019	0.3636	12018111
1710373800	0.3998	0.0159	4.14	0.3839	0.4268	0.3771	41424490
1710287400	0.3839	-0.0006	-0.16	0.3836	0.3881	0.35	20761849
1710201000	0.3845	0.0313	8.86	0.3545	0.39	0.3332	50982721
1710114600	0.3532	-0.0021	-0.59	0.35555	0.36898	0.34238	12348182
1710028200	0.3553	0	0.00	0.3553	0.3626	0.3475	11396551
1709941800	0.3553	-0.0174	-4.67	0.3729	0.3796	0.3415	18353792
1709855400	0.3727	0.03045	8.90	0.3453	0.3799	0.332	34308159
1709769000	0.34225	0.03435	11.16	0.3091	0.34495	0.2928	21451689
1709682600	0.3079	-0.0222	-6.73	0.332	0.3518	0.2569	45970345
1709596200	0.3301	0.0197	6.35	0.3103	0.3574	0.3065	54082081
1709509800	0.3104	-0.0109	-3.39	0.32144	0.3216	0.2769	18634441
1709423400	0.3213	0.0232	7.78	0.3012	0.3215	0.262	23436348
1709337000	0.2981	0.0145	5.11	0.2837	0.2984	0.2773	21432338
1709250600	0.2836	0.0134	4.96	0.271	0.2953	0.2682	31758625
1709164200	0.2702	-0.0012	-0.44	0.2718	0.2861	0.2438	21986789
1709077800	0.2714	0.0053	1.99	0.266	0.2741	0.2637	14030097
1708991400	0.2661	0.0033	1.26	0.2628	0.2684	0.2553	9627526
1708905000	0.2628	0.0012	0.46	0.2618	0.2635	0.2572	6601559
1708818600	0.2616	0.004	1.55	0.2595	0.265	0.2526	7111289
1708732200	0.2576	-0.0014	-0.54	0.259	0.2631	0.2535	8733909
1708645800	0.259	0.002	0.78	0.25737	0.2633	0.2503	7633701
1708559400	0.257	-0.0047	-1.80	0.2611	0.2631	0.246	8402991
1708473000	0.2617	-0.005	-1.87	0.2752	0.2833	0.2474	21908613

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions