Ontology Historical Data

ONT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 14, 10 PM $ 0.0672
+0.11%
$ 62.82 million $ 12.21 million
Jan 14, 9 PM $ 0.0672
-0.13%
$ 62.75 million $ 12.67 million
Jan 14, 8 PM $ 0.0673
-0.22%
$ 62.83 million $ 12.62 million
Jan 14, 7 PM $ 0.0674
+1.10%
$ 62.97 million $ 12.66 million
Jan 14, 6 PM $ 0.0667
-0.95%
$ 62.28 million $ 12.52 million
Jan 14, 5 PM $ 0.0673
-0.88%
$ 62.88 million $ 12.39 million
Jan 14, 4 PM $ 0.0679
-0.75%
$ 63.44 million $ 12.3 million
Jan 14, 3 PM $ 0.0684
-0.07%
$ 63.92 million $ 12.5 million
Jan 14, 2 PM $ 0.0685
+1.52%
$ 63.96 million $ 12.88 million
Jan 14, 1 PM $ 0.0674
-1.04%
$ 63.07 million $ 12.56 million
Jan 14, 12 PM $ 0.0681
-0.31%
$ 63.7 million $ 12.64 million
Jan 14, 11 AM $ 0.0684
+0.51%
$ 63.87 million $ 11.9 million
Jan 14, 10 AM $ 0.068
+0.39%
$ 63.56 million $ 11.47 million
Jan 14, 9 AM $ 0.0678
+0.48%
$ 63.31 million $ 11.02 million
Jan 14, 8 AM $ 0.0674
-0.26%
$ 63.01 million $ 11.17 million
Jan 14, 7 AM $ 0.0676
+0.36%
$ 63.17 million $ 12.97 million
Jan 14, 6 AM $ 0.0674
-1.03%
$ 62.95 million $ 15.73 million
Jan 14, 5 AM $ 0.0681
+0.11%
$ 63.62 million $ 16.48 million
Jan 14, 4 AM $ 0.068
-0.22%
$ 63.53 million $ 16.37 million
Jan 14, 3 AM $ 0.0682
+1.54%
$ 63.64 million $ 15.96 million
Jan 14, 2 AM $ 0.0671
-0.22%
$ 62.71 million $ 15.57 million
Jan 14, 1 AM $ 0.0673
+1.96%
$ 62.79 million $ 14.54 million
Jan 14, 12 AM $ 0.066
+0.97%
$ 61.64 million $ 13.09 million
Jan 13, 11 PM $ 0.0653
-1.21%
$ 61.04 million $ 12.89 million
Jan 13, 10 PM $ 0.0661
+1.80%
$ 61.8 million $ 12.68 million
Jan 13, 9 PM $ 0.065
+0.46%
$ 60.7 million $ 11.9 million
Jan 13, 8 PM $ 0.0647
-1.16%
$ 60.39 million $ 11.94 million
Jan 13, 7 PM $ 0.0654
+0.28%
$ 61.14 million $ 11.98 million
Jan 13, 6 PM $ 0.0653
+0.14%
$ 60.97 million $ 11.96 million
Jan 13, 5 PM $ 0.0652
-0.97%
$ 60.88 million $ 11.88 million
Jan 13, 4 PM $ 0.0658
+1.20%
$ 61.47 million $ 11.93 million
Jan 13, 3 PM $ 0.065
+0.69%
$ 60.75 million $ 11.63 million
Jan 13, 2 PM $ 0.0646
-0.30%
$ 60.33 million $ 11.79 million
Jan 13, 1 PM $ 0.0648
+0.62%
$ 60.51 million $ 11.68 million
Jan 13, 12 PM $ 0.0644
+0.52%
$ 60.14 million $ 12.16 million
Jan 13, 11 AM $ 0.064
-0.52%
$ 59.83 million $ 12.06 million
Jan 13, 10 AM $ 0.0644
+0.53%
$ 60.13 million $ 11.95 million
Jan 13, 9 AM $ 0.064
+0.43%
$ 59.82 million $ 11.87 million
Jan 13, 8 AM $ 0.0638
-3.11%
$ 59.61 million $ 11.52 million
Jan 13, 7 AM $ 0.0658
+2.22%
$ 61.6 million $ 9.76 million
Jan 13, 6 AM $ 0.0644
+2.27%
$ 60.16 million $ 6.22 million
Jan 13, 5 AM $ 0.0629
+0.97%
$ 58.48 million $ 4.95 million
Jan 13, 4 AM $ 0.0623
+0.15%
$ 58.25 million $ 5.02 million
Jan 13, 3 AM $ 0.0623
+0.03%
$ 58.16 million $ 5.14 million
Jan 13, 2 AM $ 0.0622
+0.71%
$ 58.14 million $ 5.38 million
Jan 13, 1 AM $ 0.0618
-0.38%
$ 57.75 million $ 5.62 million
Jan 13, 12 AM $ 0.062
-0.27%
$ 57.95 million $ 5.91 million
Jan 12, 11 PM $ 0.0622
+0.21%
$ 58.11 million $ 6.35 million
Jan 12, 10 PM $ 0.0621
+0.14%
$ 57.99 million $ 6.48 million
Jan 12, 9 PM $ 0.062
-0.08%
$ 57.91 million $ 6.52 million