Ontology Historical Data

ONT Page 43
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 11 PM $ 0.0578
+0.14%
$ 53.97 million $ 3.16 million
Jan 24, 10 PM $ 0.0577
+0.02%
$ 53.89 million $ 3.21 million
Jan 24, 9 PM $ 0.0577
+0.08%
$ 53.88 million $ 3.25 million
Jan 24, 8 PM $ 0.0577
+0.04%
$ 53.87 million $ 3.27 million
Jan 24, 7 PM $ 0.0576
-0.20%
$ 53.85 million $ 3.4 million
Jan 24, 6 PM $ 0.0578
-0.02%
$ 53.95 million $ 3.42 million
Jan 24, 5 PM $ 0.0578
+0.30%
$ 53.96 million $ 3.49 million
Jan 24, 4 PM $ 0.0576
+0.02%
$ 53.8 million $ 3.58 million
Jan 24, 3 PM $ 0.0576
-0.60%
$ 53.79 million $ 3.53 million
Jan 24, 2 PM $ 0.0579
-0.09%
$ 54.12 million $ 3.49 million
Jan 24, 1 PM $ 0.058
-0.15%
$ 54.17 million $ 3.52 million
Jan 24, 12 PM $ 0.0581
+0.08%
$ 54.24 million $ 3.55 million
Jan 24, 11 AM $ 0.058
+0.16%
$ 54.2 million $ 3.56 million
Jan 24, 10 AM $ 0.0579
+0.11%
$ 54.14 million $ 3.61 million
Jan 24, 9 AM $ 0.0579
-0.39%
$ 54.05 million $ 3.62 million
Jan 24, 8 AM $ 0.0581
+0.13%
$ 54.23 million $ 3.6 million
Jan 24, 7 AM $ 0.058
-0.39%
$ 54.19 million $ 3.56 million
Jan 24, 6 AM $ 0.0582
+0.43%
$ 54.4 million $ 3.54 million
Jan 24, 5 AM $ 0.058
+0.25%
$ 54.17 million $ 3.57 million
Jan 24, 4 AM $ 0.0579
-0.22%
$ 54.09 million $ 3.6 million
Jan 24, 3 AM $ 0.058
+0.29%
$ 54.2 million $ 3.62 million
Jan 24, 2 AM $ 0.0579
+0.05%
$ 54.05 million $ 3.65 million
Jan 24, 1 AM $ 0.0578
-0.04%
$ 54.02 million $ 3.65 million
Jan 24, 12 AM $ 0.0578
-0.84%
$ 54.04 million $ 3.6 million
Jan 23, 11 PM $ 0.0583
-0.14%
$ 54.53 million $ 3.5 million
Jan 23, 10 PM $ 0.0584
+0.69%
$ 54.58 million $ 3.47 million
Jan 23, 9 PM $ 0.058
+0.13%
$ 54.14 million $ 3.49 million
Jan 23, 8 PM $ 0.0579
-1.40%
$ 54.14 million $ 3.48 million
Jan 23, 7 PM $ 0.0588
-1.38%
$ 54.9 million $ 3.41 million
Jan 23, 6 PM $ 0.0596
+0.21%
$ 55.68 million $ 3.45 million
Jan 23, 5 PM $ 0.0595
+0.18%
$ 55.56 million $ 3.41 million
Jan 23, 4 PM $ 0.0594
+0.40%
$ 55.46 million $ 3.41 million
Jan 23, 3 PM $ 0.0591
+1.44%
$ 55.23 million $ 3.46 million
Jan 23, 2 PM $ 0.0583
-1.17%
$ 54.32 million $ 3.47 million
Jan 23, 1 PM $ 0.059
-0.02%
$ 55.09 million $ 3.54 million
Jan 23, 12 PM $ 0.059
-0.12%
$ 55.04 million $ 3.56 million
Jan 23, 11 AM $ 0.0591
+0.59%
$ 55.17 million $ 3.56 million
Jan 23, 10 AM $ 0.0587
-0.02%
$ 54.85 million $ 3.69 million
Jan 23, 9 AM $ 0.0587
+0.34%
$ 54.86 million $ 4.03 million
Jan 23, 8 AM $ 0.0585
-0.36%
$ 54.67 million $ 4.05 million
Jan 23, 7 AM $ 0.0587
-0.20%
$ 54.87 million $ 4.11 million
Jan 23, 6 AM $ 0.0589
-0.43%
$ 54.98 million $ 4.13 million
Jan 23, 5 AM $ 0.0591
-0.58%
$ 55.22 million $ 4.16 million
Jan 23, 4 AM $ 0.0594
+0.91%
$ 55.54 million $ 4.15 million
Jan 23, 3 AM $ 0.0589
-0.07%
$ 55.04 million $ 4.13 million
Jan 23, 2 AM $ 0.059
-0.49%
$ 55.08 million $ 4.08 million
Jan 23, 1 AM $ 0.0592
+0.66%
$ 55.35 million $ 4.16 million
Jan 23, 12 AM $ 0.0589
+0.32%
$ 54.99 million $ 4.3 million