Ontology Historical Data

ONT Page 42
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 11 PM $ 0.0582
-0.48%
$ 54.37 million $ 4.63 million
Jan 26, 10 PM $ 0.0585
-0.33%
$ 54.63 million $ 4.65 million
Jan 26, 9 PM $ 0.0587
+1.24%
$ 54.8 million $ 4.64 million
Jan 26, 8 PM $ 0.0579
+0.15%
$ 54.14 million $ 4.55 million
Jan 26, 7 PM $ 0.0579
-0.58%
$ 54.06 million $ 4.64 million
Jan 26, 6 PM $ 0.0582
+0.12%
$ 54.37 million $ 4.84 million
Jan 26, 5 PM $ 0.0581
-0.79%
$ 54.33 million $ 4.96 million
Jan 26, 4 PM $ 0.0586
+0.50%
$ 54.74 million $ 4.81 million
Jan 26, 3 PM $ 0.0583
+0.82%
$ 54.42 million $ 4.93 million
Jan 26, 2 PM $ 0.0578
+0.39%
$ 53.98 million $ 4.97 million
Jan 26, 1 PM $ 0.0576
+0.39%
$ 53.82 million $ 4.96 million
Jan 26, 12 PM $ 0.0574
-0.10%
$ 53.61 million $ 4.9 million
Jan 26, 11 AM $ 0.0574
-0.05%
$ 53.67 million $ 4.92 million
Jan 26, 10 AM $ 0.0575
+0.62%
$ 53.7 million $ 5.11 million
Jan 26, 9 AM $ 0.0571
-0.39%
$ 53.36 million $ 5.31 million
Jan 26, 8 AM $ 0.0573
+0.04%
$ 53.56 million $ 5.48 million
Jan 26, 7 AM $ 0.0573
-0.26%
$ 53.54 million $ 5.5 million
Jan 26, 6 AM $ 0.0575
+0.49%
$ 53.68 million $ 5.43 million
Jan 26, 5 AM $ 0.0572
-0.20%
$ 53.42 million $ 5.38 million
Jan 26, 4 AM $ 0.0573
+0.78%
$ 53.53 million $ 5.4 million
Jan 26, 3 AM $ 0.0568
-0.15%
$ 53.11 million $ 5.45 million
Jan 26, 2 AM $ 0.0569
+0.51%
$ 53.19 million $ 5.96 million
Jan 26, 1 AM $ 0.0566
+0.89%
$ 52.92 million $ 5.71 million
Jan 26, 12 AM $ 0.0561
+0.52%
$ 52.45 million $ 5.65 million
Jan 25, 11 PM $ 0.0559
+1.20%
$ 52.18 million $ 5.78 million
Jan 25, 10 PM $ 0.0552
-0.48%
$ 51.56 million $ 5.65 million
Jan 25, 9 PM $ 0.0555
+0.50%
$ 51.81 million $ 5.63 million
Jan 25, 8 PM $ 0.0552
+0.13%
$ 51.56 million $ 5.58 million
Jan 25, 7 PM $ 0.0551
-1.65%
$ 51.49 million $ 5.47 million
Jan 25, 6 PM $ 0.056
-1.21%
$ 52.35 million $ 5.26 million
Jan 25, 5 PM $ 0.0567
-0.57%
$ 52.99 million $ 5.11 million
Jan 25, 4 PM $ 0.057
-1.40%
$ 53.3 million $ 5.05 million
Jan 25, 3 PM $ 0.0579
-0.43%
$ 54.08 million $ 4.91 million
Jan 25, 2 PM $ 0.0581
-1.09%
$ 54.29 million $ 4.91 million
Jan 25, 1 PM $ 0.0588
-0.45%
$ 54.89 million $ 4.81 million
Jan 25, 12 PM $ 0.059
+0.37%
$ 55.12 million $ 4.8 million
Jan 25, 11 AM $ 0.0588
-1.06%
$ 54.93 million $ 4.71 million
Jan 25, 10 AM $ 0.0594
-0.65%
$ 55.52 million $ 4.54 million
Jan 25, 9 AM $ 0.0598
+2.49%
$ 55.88 million $ 4.39 million
Jan 25, 8 AM $ 0.0584
-0.60%
$ 54.5 million $ 4.22 million
Jan 25, 7 AM $ 0.0587
-0.99%
$ 54.85 million $ 4.15 million
Jan 25, 6 AM $ 0.0593
-0.06%
$ 55.4 million $ 4.1 million
Jan 25, 5 AM $ 0.0593
-0.05%
$ 55.4 million $ 4.05 million
Jan 25, 4 AM $ 0.0594
+0.34%
$ 55.46 million $ 4.02 million
Jan 25, 3 AM $ 0.0592
+0.43%
$ 55.28 million $ 3.91 million
Jan 25, 2 AM $ 0.0589
+0.95%
$ 55.04 million $ 3.34 million
Jan 25, 1 AM $ 0.0584
-0.68%
$ 54.52 million $ 3.25 million
Jan 25, 12 AM $ 0.0588
+1.72%
$ 54.89 million $ 3.21 million