Ontology Historical Data

ONT Page 46
Download
Date Close Price change Market cap Trading volume
Jan 18, 11 PM $ 0.0633
-4.76%
$ 59.1 million $ 5.71 million
Jan 18, 10 PM $ 0.0665
-0.20%
$ 62.11 million $ 5.33 million
Jan 18, 9 PM $ 0.0666
+0.27%
$ 62.23 million $ 5.62 million
Jan 18, 8 PM $ 0.0664
+0.29%
$ 62.07 million $ 5.51 million
Jan 18, 7 PM $ 0.0662
-0.45%
$ 61.92 million $ 4.5 million
Jan 18, 6 PM $ 0.0665
+0.96%
$ 62.19 million $ 4.77 million
Jan 18, 5 PM $ 0.0659
+0.07%
$ 61.58 million $ 4.68 million
Jan 18, 4 PM $ 0.0659
+0.34%
$ 61.53 million $ 4.96 million
Jan 18, 3 PM $ 0.0656
+0.99%
$ 61.31 million $ 4.96 million
Jan 18, 2 PM $ 0.065
-0.13%
$ 60.72 million $ 5.07 million
Jan 18, 1 PM $ 0.0651
+0.31%
$ 60.82 million $ 5.17 million
Jan 18, 12 PM $ 0.0649
-0.55%
$ 60.62 million $ 5.15 million
Jan 18, 11 AM $ 0.0652
+0.21%
$ 60.98 million $ 5.19 million
Jan 18, 10 AM $ 0.0651
-0.11%
$ 60.8 million $ 5.19 million
Jan 18, 9 AM $ 0.0652
-0.29%
$ 60.89 million $ 5.23 million
Jan 18, 8 AM $ 0.0654
-0.03%
$ 61.07 million $ 5.25 million
Jan 18, 7 AM $ 0.0654
-0.04%
$ 61.13 million $ 5.3 million
Jan 18, 6 AM $ 0.0654
-0.24%
$ 61.11 million $ 5.32 million
Jan 18, 5 AM $ 0.0656
-0.07%
$ 61.25 million $ 5.45 million
Jan 18, 4 AM $ 0.0656
-0.61%
$ 61.29 million $ 5.42 million
Jan 18, 3 AM $ 0.066
+0.07%
$ 61.69 million $ 5.42 million
Jan 18, 2 AM $ 0.066
-0.47%
$ 61.64 million $ 5.48 million
Jan 18, 1 AM $ 0.0663
-0.21%
$ 61.94 million $ 5.56 million
Jan 18, 12 AM $ 0.0664
-1.04%
$ 62.07 million $ 5.51 million
Jan 17, 11 PM $ 0.0671
+0.00%
$ 62.72 million $ 5.66 million
Jan 17, 10 PM $ 0.0671
-0.23%
$ 62.71 million $ 5.76 million
Jan 17, 9 PM $ 0.0673
-0.88%
$ 62.85 million $ 5.53 million
Jan 17, 8 PM $ 0.0679
+0.79%
$ 63.42 million $ 5.88 million
Jan 17, 7 PM $ 0.0673
-0.75%
$ 62.92 million $ 5.88 million
Jan 17, 6 PM $ 0.0679
+0.17%
$ 63.42 million $ 5.67 million
Jan 17, 5 PM $ 0.0677
-0.42%
$ 63.28 million $ 5.69 million
Jan 17, 4 PM $ 0.068
-0.50%
$ 63.56 million $ 5.51 million
Jan 17, 3 PM $ 0.0684
+0.01%
$ 63.88 million $ 5.64 million
Jan 17, 2 PM $ 0.0684
+0.47%
$ 63.87 million $ 5.72 million
Jan 17, 1 PM $ 0.068
+0.19%
$ 63.57 million $ 5.62 million
Jan 17, 12 PM $ 0.0679
+0.90%
$ 63.45 million $ 5.66 million
Jan 17, 11 AM $ 0.0673
-0.47%
$ 62.88 million $ 5.65 million
Jan 17, 10 AM $ 0.0676
-0.20%
$ 63.17 million $ 5.66 million
Jan 17, 9 AM $ 0.0678
+0.13%
$ 63.31 million $ 5.62 million
Jan 17, 8 AM $ 0.0677
-0.14%
$ 63.23 million $ 5.56 million
Jan 17, 7 AM $ 0.0678
+0.77%
$ 63.32 million $ 5.58 million
Jan 17, 6 AM $ 0.0673
+0.18%
$ 62.83 million $ 5.52 million
Jan 17, 5 AM $ 0.0671
+0.24%
$ 62.72 million $ 5.48 million
Jan 17, 4 AM $ 0.067
-0.06%
$ 62.57 million $ 5.54 million
Jan 17, 3 AM $ 0.067
+0.61%
$ 62.61 million $ 5.61 million
Jan 17, 2 AM $ 0.0666
-0.57%
$ 62.23 million $ 5.63 million
Jan 17, 1 AM $ 0.067
-0.19%
$ 62.59 million $ 5.5 million
Jan 17, 12 AM $ 0.0671
-1.09%
$ 62.71 million $ 5.48 million
Jan 16, 11 PM $ 0.0679
+0.39%
$ 63.41 million $ 5.36 million
Jan 16, 10 PM $ 0.0676
-0.33%
$ 63.16 million $ 5.36 million