Ontology Historical Data

ONT Page 45
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 10 PM $ 0.0582
+0.04%
$ 54.42 million $ 7.46 million
Jan 20, 9 PM $ 0.0582
-0.93%
$ 54.39 million $ 7.32 million
Jan 20, 8 PM $ 0.0588
+0.63%
$ 54.9 million $ 7.43 million
Jan 20, 7 PM $ 0.0584
-0.04%
$ 54.56 million $ 7.46 million
Jan 20, 6 PM $ 0.0584
-0.53%
$ 54.58 million $ 7.48 million
Jan 20, 5 PM $ 0.0587
-0.04%
$ 54.87 million $ 7.43 million
Jan 20, 4 PM $ 0.0588
-1.21%
$ 54.9 million $ 7.32 million
Jan 20, 3 PM $ 0.0595
-0.43%
$ 55.57 million $ 7.24 million
Jan 20, 2 PM $ 0.0597
+0.52%
$ 55.81 million $ 7.17 million
Jan 20, 1 PM $ 0.0594
-0.81%
$ 55.52 million $ 6.91 million
Jan 20, 12 PM $ 0.0599
+1.00%
$ 55.97 million $ 6.93 million
Jan 20, 11 AM $ 0.0593
-0.69%
$ 55.42 million $ 6.87 million
Jan 20, 10 AM $ 0.0597
-0.12%
$ 55.8 million $ 6.85 million
Jan 20, 9 AM $ 0.0598
-0.94%
$ 55.85 million $ 6.83 million
Jan 20, 8 AM $ 0.0604
-1.08%
$ 56.4 million $ 6.79 million
Jan 20, 7 AM $ 0.061
-0.79%
$ 57.01 million $ 6.78 million
Jan 20, 6 AM $ 0.0615
-1.84%
$ 57.47 million $ 6.68 million
Jan 20, 5 AM $ 0.0627
-0.63%
$ 58.55 million $ 6.46 million
Jan 20, 4 AM $ 0.0631
-0.16%
$ 58.96 million $ 6.01 million
Jan 20, 3 AM $ 0.0632
+0.94%
$ 59.03 million $ 5.74 million
Jan 20, 2 AM $ 0.0626
+1.24%
$ 58.49 million $ 5.25 million
Jan 20, 1 AM $ 0.0618
+1.91%
$ 57.76 million $ 4.34 million
Jan 20, 12 AM $ 0.0607
-0.50%
$ 56.68 million $ 4.3 million
Jan 19, 11 PM $ 0.061
+0.40%
$ 56.97 million $ 6.51 million
Jan 19, 10 PM $ 0.0607
-0.50%
$ 56.78 million $ 6.94 million
Jan 19, 9 PM $ 0.061
-0.81%
$ 57.03 million $ 6.97 million
Jan 19, 8 PM $ 0.0615
-0.03%
$ 57.49 million $ 7 million
Jan 19, 7 PM $ 0.0616
+0.80%
$ 57.51 million $ 7.98 million
Jan 19, 6 PM $ 0.0611
+0.17%
$ 57.06 million $ 7.89 million
Jan 19, 5 PM $ 0.061
-0.88%
$ 56.96 million $ 7.97 million
Jan 19, 4 PM $ 0.0615
+0.88%
$ 57.47 million $ 7.98 million
Jan 19, 3 PM $ 0.061
+0.49%
$ 56.97 million $ 7.98 million
Jan 19, 2 PM $ 0.0607
+0.38%
$ 56.69 million $ 8.04 million
Jan 19, 1 PM $ 0.0604
+0.08%
$ 56.47 million $ 8.06 million
Jan 19, 12 PM $ 0.0604
-0.16%
$ 56.43 million $ 8.04 million
Jan 19, 11 AM $ 0.0605
+0.27%
$ 56.51 million $ 8.03 million
Jan 19, 10 AM $ 0.0603
-0.62%
$ 56.36 million $ 8.03 million
Jan 19, 9 AM $ 0.0607
+0.07%
$ 56.71 million $ 8.04 million
Jan 19, 8 AM $ 0.0607
+0.58%
$ 56.67 million $ 8.05 million
Jan 19, 7 AM $ 0.0603
+0.38%
$ 56.35 million $ 8.03 million
Jan 19, 6 AM $ 0.0601
-0.27%
$ 56.13 million $ 8.07 million
Jan 19, 5 AM $ 0.0602
-0.27%
$ 56.28 million $ 7.96 million
Jan 19, 4 AM $ 0.0604
-1.14%
$ 56.46 million $ 7.94 million
Jan 19, 3 AM $ 0.0611
+0.64%
$ 57.05 million $ 7.98 million
Jan 19, 2 AM $ 0.0607
+0.59%
$ 56.73 million $ 7.92 million
Jan 19, 1 AM $ 0.0604
-0.96%
$ 56.42 million $ 7.94 million
Jan 19, 12 AM $ 0.0609
-3.74%
$ 56.97 million $ 7.85 million
Jan 18, 11 PM $ 0.0633
-4.76%
$ 59.1 million $ 5.71 million