Ontology Historical Data

ONT Page 41
Download
Date Close Price change Market cap Trading volume
Jan 29, 1 AM $ 0.0599
-0.88%
$ 55.93 million $ 7.86 million
Jan 29, 12 AM $ 0.0604
-0.86%
$ 56.45 million $ 8.06 million
Jan 28, 11 PM $ 0.0609
-1.31%
$ 56.94 million $ 8.36 million
Jan 28, 10 PM $ 0.0618
-0.51%
$ 57.7 million $ 8.33 million
Jan 28, 9 PM $ 0.0621
-0.26%
$ 58 million $ 8.44 million
Jan 28, 8 PM $ 0.0622
-0.13%
$ 58.15 million $ 8.4 million
Jan 28, 7 PM $ 0.0623
+0.15%
$ 58.23 million $ 8.39 million
Jan 28, 6 PM $ 0.0622
+1.06%
$ 58.13 million $ 8.48 million
Jan 28, 5 PM $ 0.0616
+0.37%
$ 57.52 million $ 8.4 million
Jan 28, 4 PM $ 0.0613
-0.10%
$ 57.31 million $ 8.59 million
Jan 28, 3 PM $ 0.0614
+0.17%
$ 57.37 million $ 8.75 million
Jan 28, 2 PM $ 0.0613
-0.03%
$ 57.27 million $ 8.82 million
Jan 28, 1 PM $ 0.0613
+0.83%
$ 57.29 million $ 8.88 million
Jan 28, 12 PM $ 0.0608
-0.68%
$ 56.81 million $ 9.15 million
Jan 28, 11 AM $ 0.0612
-2.17%
$ 57.2 million $ 9.41 million
Jan 28, 10 AM $ 0.0626
+1.78%
$ 58.44 million $ 9.32 million
Jan 28, 9 AM $ 0.0615
+1.53%
$ 57.45 million $ 8.28 million
Jan 28, 8 AM $ 0.0606
+0.39%
$ 56.59 million $ 8.92 million
Jan 28, 7 AM $ 0.0603
+0.49%
$ 56.34 million $ 9.84 million
Jan 28, 6 AM $ 0.06
+0.35%
$ 56.09 million $ 9.88 million
Jan 28, 5 AM $ 0.0598
+0.32%
$ 55.9 million $ 10.08 million
Jan 28, 4 AM $ 0.0596
-0.68%
$ 55.72 million $ 10.57 million
Jan 28, 3 AM $ 0.06
-0.86%
$ 56.1 million $ 12.31 million
Jan 28, 2 AM $ 0.0606
+2.01%
$ 56.58 million $ 13.46 million
Jan 28, 1 AM $ 0.0594
+0.59%
$ 55.47 million $ 13.23 million
Jan 28, 12 AM $ 0.059
-0.96%
$ 55.15 million $ 15.29 million
Jan 27, 11 PM $ 0.0596
+0.23%
$ 55.68 million $ 28.31 million
Jan 27, 10 PM $ 0.0595
+0.34%
$ 55.55 million $ 28.26 million
Jan 27, 9 PM $ 0.0593
-0.76%
$ 55.36 million $ 28.12 million
Jan 27, 8 PM $ 0.0597
-0.31%
$ 55.79 million $ 28.1 million
Jan 27, 7 PM $ 0.0599
+0.65%
$ 55.96 million $ 28.07 million
Jan 27, 6 PM $ 0.0595
+1.88%
$ 55.63 million $ 27.9 million
Jan 27, 5 PM $ 0.0584
-1.34%
$ 54.57 million $ 27.6 million
Jan 27, 4 PM $ 0.0592
+0.92%
$ 55.31 million $ 27.73 million
Jan 27, 3 PM $ 0.0587
+1.05%
$ 54.81 million $ 27.46 million
Jan 27, 2 PM $ 0.0581
-1.16%
$ 54.24 million $ 28.41 million
Jan 27, 1 PM $ 0.0587
+1.02%
$ 54.87 million $ 28.51 million
Jan 27, 12 PM $ 0.0581
-0.82%
$ 54.32 million $ 28.02 million
Jan 27, 11 AM $ 0.0586
-0.46%
$ 54.77 million $ 27.78 million
Jan 27, 10 AM $ 0.0589
-0.47%
$ 55.02 million $ 27.63 million
Jan 27, 9 AM $ 0.0592
-1.59%
$ 55.28 million $ 27.38 million
Jan 27, 8 AM $ 0.0601
-1.41%
$ 56.18 million $ 27.72 million
Jan 27, 7 AM $ 0.061
-0.53%
$ 56.98 million $ 26.95 million
Jan 27, 6 AM $ 0.0613
-0.52%
$ 57.28 million $ 26.78 million
Jan 27, 5 AM $ 0.0616
-0.29%
$ 57.58 million $ 26.52 million
Jan 27, 4 AM $ 0.0618
-1.47%
$ 57.74 million $ 26.02 million
Jan 27, 3 AM $ 0.0627
+1.73%
$ 58.6 million $ 24.43 million
Jan 27, 2 AM $ 0.0616
+1.16%
$ 57.59 million $ 22.81 million
Jan 27, 1 AM $ 0.0609
-3.34%
$ 56.92 million $ 22.06 million
Jan 27, 12 AM $ 0.0631
+8.39%
$ 58.93 million $ 19.8 million