Ontology Historical Data

ONT Page 44
Download
Date Close Price change Market cap Trading volume
Jan 23, 12 AM $ 0.0589
+0.32%
$ 54.99 million $ 4.3 million
Jan 22, 11 PM $ 0.0587
-0.43%
$ 54.84 million $ 4.43 million
Jan 22, 10 PM $ 0.059
-0.36%
$ 55.08 million $ 4.48 million
Jan 22, 9 PM $ 0.0592
+0.47%
$ 55.25 million $ 4.49 million
Jan 22, 8 PM $ 0.0589
-0.21%
$ 54.98 million $ 4.5 million
Jan 22, 7 PM $ 0.059
+0.66%
$ 55.14 million $ 4.56 million
Jan 22, 6 PM $ 0.0586
-0.43%
$ 54.82 million $ 4.66 million
Jan 22, 5 PM $ 0.0589
+0.20%
$ 55.01 million $ 4.68 million
Jan 22, 4 PM $ 0.0588
+0.76%
$ 54.91 million $ 4.85 million
Jan 22, 3 PM $ 0.0583
+0.34%
$ 54.49 million $ 4.86 million
Jan 22, 2 PM $ 0.0581
-0.87%
$ 54.3 million $ 4.89 million
Jan 22, 1 PM $ 0.0586
-0.42%
$ 54.79 million $ 5.07 million
Jan 22, 12 PM $ 0.0589
-0.05%
$ 55.02 million $ 5.15 million
Jan 22, 11 AM $ 0.0589
-0.45%
$ 55.05 million $ 5.25 million
Jan 22, 10 AM $ 0.0592
+0.14%
$ 55.29 million $ 5.24 million
Jan 22, 9 AM $ 0.0591
-0.09%
$ 55.22 million $ 5.09 million
Jan 22, 8 AM $ 0.0592
-0.24%
$ 55.26 million $ 5.29 million
Jan 22, 7 AM $ 0.0593
-0.83%
$ 55.4 million $ 5.43 million
Jan 22, 6 AM $ 0.0598
+0.01%
$ 55.86 million $ 5.44 million
Jan 22, 5 AM $ 0.0598
-0.44%
$ 55.85 million $ 5.4 million
Jan 22, 4 AM $ 0.0601
-0.39%
$ 56.1 million $ 5.43 million
Jan 22, 3 AM $ 0.0603
+0.48%
$ 56.31 million $ 5.49 million
Jan 22, 2 AM $ 0.06
-0.18%
$ 56.06 million $ 5.5 million
Jan 22, 1 AM $ 0.0601
-0.57%
$ 56.16 million $ 5.49 million
Jan 22, 12 AM $ 0.0605
+1.34%
$ 56.47 million $ 5.49 million
Jan 21, 11 PM $ 0.0597
-0.05%
$ 55.69 million $ 5.53 million
Jan 21, 10 PM $ 0.0597
-0.33%
$ 55.76 million $ 5.76 million
Jan 21, 9 PM $ 0.0599
+0.07%
$ 55.95 million $ 5.89 million
Jan 21, 8 PM $ 0.0598
-0.54%
$ 55.92 million $ 5.86 million
Jan 21, 7 PM $ 0.0602
+2.50%
$ 56.21 million $ 5.81 million
Jan 21, 6 PM $ 0.0587
+0.81%
$ 54.84 million $ 5.63 million
Jan 21, 5 PM $ 0.0582
-0.09%
$ 54.41 million $ 5.64 million
Jan 21, 4 PM $ 0.0583
-2.78%
$ 54.46 million $ 5.51 million
Jan 21, 3 PM $ 0.06
-0.12%
$ 56.02 million $ 5.61 million
Jan 21, 2 PM $ 0.06
+1.59%
$ 56.08 million $ 5.93 million
Jan 21, 1 PM $ 0.0591
+0.02%
$ 55.22 million $ 5.88 million
Jan 21, 12 PM $ 0.0591
-0.24%
$ 55.2 million $ 5.85 million
Jan 21, 11 AM $ 0.0592
-0.46%
$ 55.36 million $ 5.8 million
Jan 21, 10 AM $ 0.0595
+0.09%
$ 55.58 million $ 5.73 million
Jan 21, 9 AM $ 0.0594
-0.56%
$ 55.54 million $ 5.59 million
Jan 21, 8 AM $ 0.0598
+1.31%
$ 55.84 million $ 5.45 million
Jan 21, 7 AM $ 0.059
-0.31%
$ 55.13 million $ 5.33 million
Jan 21, 6 AM $ 0.0592
-0.03%
$ 55.3 million $ 5.46 million
Jan 21, 5 AM $ 0.0592
-0.48%
$ 55.31 million $ 5.81 million
Jan 21, 4 AM $ 0.0595
+0.03%
$ 55.57 million $ 6.34 million
Jan 21, 3 AM $ 0.0594
-0.03%
$ 55.56 million $ 6.54 million
Jan 21, 2 AM $ 0.0595
+0.61%
$ 55.55 million $ 6.77 million
Jan 21, 1 AM $ 0.0591
-0.18%
$ 55.22 million $ 7.82 million
Jan 21, 12 AM $ 0.0592
+1.14%
$ 55.32 million $ 7.92 million
Jan 20, 11 PM $ 0.0585
+0.51%
$ 54.71 million $ 7.71 million