Ontology Historical Data

ONT Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 9 PM $ 0.0678
+0.97%
$ 63.36 million $ 5.28 million
Jan 16, 8 PM $ 0.0672
+1.84%
$ 62.71 million $ 4.57 million
Jan 16, 7 PM $ 0.0659
-0.14%
$ 61.6 million $ 4.6 million
Jan 16, 6 PM $ 0.066
-0.54%
$ 61.69 million $ 5.07 million
Jan 16, 5 PM $ 0.0664
+0.01%
$ 62.02 million $ 5.27 million
Jan 16, 4 PM $ 0.0664
+2.05%
$ 62.02 million $ 5.9 million
Jan 16, 3 PM $ 0.0651
-1.71%
$ 60.77 million $ 6.03 million
Jan 16, 2 PM $ 0.0662
+0.07%
$ 61.83 million $ 6.33 million
Jan 16, 1 PM $ 0.0661
-0.89%
$ 61.79 million $ 6.68 million
Jan 16, 12 PM $ 0.0667
-0.20%
$ 62.34 million $ 6.74 million
Jan 16, 11 AM $ 0.0669
+0.07%
$ 62.45 million $ 6.77 million
Jan 16, 10 AM $ 0.0668
+0.63%
$ 62.42 million $ 6.85 million
Jan 16, 9 AM $ 0.0664
-0.40%
$ 62.03 million $ 6.96 million
Jan 16, 8 AM $ 0.0667
+0.18%
$ 62.28 million $ 7.28 million
Jan 16, 7 AM $ 0.0665
+0.50%
$ 62.2 million $ 7.37 million
Jan 16, 6 AM $ 0.0662
-0.19%
$ 61.86 million $ 7.67 million
Jan 16, 5 AM $ 0.0663
+2.21%
$ 61.98 million $ 7.74 million
Jan 16, 4 AM $ 0.0649
-0.33%
$ 60.64 million $ 7.8 million
Jan 16, 3 AM $ 0.0651
-0.62%
$ 60.84 million $ 7.99 million
Jan 16, 2 AM $ 0.0655
+0.08%
$ 61.19 million $ 8.16 million
Jan 16, 1 AM $ 0.0655
+0.20%
$ 61.16 million $ 8.17 million
Jan 16, 12 AM $ 0.0653
-1.36%
$ 61.07 million $ 8.2 million
Jan 15, 11 PM $ 0.0662
+0.23%
$ 61.88 million $ 8.36 million
Jan 15, 10 PM $ 0.0661
+1.20%
$ 61.74 million $ 8.38 million
Jan 15, 9 PM $ 0.0653
+0.14%
$ 61.01 million $ 8.55 million
Jan 15, 8 PM $ 0.0652
-0.41%
$ 60.93 million $ 8.59 million
Jan 15, 7 PM $ 0.0655
+0.40%
$ 61.18 million $ 8.6 million
Jan 15, 6 PM $ 0.0652
-1.94%
$ 60.98 million $ 8.29 million
Jan 15, 5 PM $ 0.0665
+0.71%
$ 62.23 million $ 8.38 million
Jan 15, 4 PM $ 0.066
-0.22%
$ 61.7 million $ 7.9 million
Jan 15, 3 PM $ 0.0662
-1.55%
$ 61.84 million $ 7.66 million
Jan 15, 2 PM $ 0.0672
-0.84%
$ 62.82 million $ 7.71 million
Jan 15, 1 PM $ 0.0678
-0.66%
$ 63.35 million $ 7.78 million
Jan 15, 12 PM $ 0.0683
+1.17%
$ 63.77 million $ 7.94 million
Jan 15, 11 AM $ 0.0675
-0.84%
$ 63.03 million $ 8.73 million
Jan 15, 10 AM $ 0.068
-0.11%
$ 63.56 million $ 9.21 million
Jan 15, 9 AM $ 0.0681
-0.58%
$ 63.64 million $ 9.64 million
Jan 15, 8 AM $ 0.0685
-0.80%
$ 64 million $ 9.56 million
Jan 15, 7 AM $ 0.069
+1.50%
$ 64.51 million $ 9.74 million
Jan 15, 6 AM $ 0.068
-0.16%
$ 63.57 million $ 9.75 million
Jan 15, 5 AM $ 0.0681
-0.15%
$ 63.66 million $ 9.96 million
Jan 15, 4 AM $ 0.0682
+2.84%
$ 63.75 million $ 9.95 million
Jan 15, 3 AM $ 0.0664
-0.56%
$ 61.99 million $ 9.92 million
Jan 15, 2 AM $ 0.0667
-0.28%
$ 62.34 million $ 9.97 million
Jan 15, 1 AM $ 0.0669
+0.70%
$ 62.51 million $ 11.01 million
Jan 15, 12 AM $ 0.0664
-1.31%
$ 62.07 million $ 12.08 million
Jan 14, 11 PM $ 0.0673
+0.12%
$ 62.89 million $ 12.07 million
Jan 14, 10 PM $ 0.0672
+0.11%
$ 62.82 million $ 12.21 million