Ontology Historical Data

ONT Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 8 PM $ 0.062
-0.37%
$ 57.92 million $ 6.4 million
Jan 12, 7 PM $ 0.0623
-0.24%
$ 58.17 million $ 6.44 million
Jan 12, 6 PM $ 0.0624
-0.20%
$ 58.31 million $ 6.38 million
Jan 12, 5 PM $ 0.0625
-0.77%
$ 58.43 million $ 6.77 million
Jan 12, 4 PM $ 0.063
+0.48%
$ 58.88 million $ 7.14 million
Jan 12, 3 PM $ 0.0627
+0.90%
$ 58.6 million $ 7.08 million
Jan 12, 2 PM $ 0.0622
+1.16%
$ 58.07 million $ 7.15 million
Jan 12, 1 PM $ 0.0615
-1.05%
$ 57.41 million $ 7.03 million
Jan 12, 12 PM $ 0.0621
-0.55%
$ 58.02 million $ 6.93 million
Jan 12, 11 AM $ 0.0624
+0.28%
$ 58.34 million $ 6.93 million
Jan 12, 10 AM $ 0.0623
-0.40%
$ 58.18 million $ 6.87 million
Jan 12, 9 AM $ 0.0625
-0.05%
$ 58.41 million $ 6.79 million
Jan 12, 8 AM $ 0.0626
-1.00%
$ 58.43 million $ 6.76 million
Jan 12, 7 AM $ 0.0632
-0.62%
$ 59.03 million $ 6.5 million
Jan 12, 6 AM $ 0.0636
-0.39%
$ 59.4 million $ 6.31 million
Jan 12, 5 AM $ 0.0638
+0.12%
$ 59.63 million $ 6.25 million
Jan 12, 4 AM $ 0.0637
+0.30%
$ 59.55 million $ 6.1 million
Jan 12, 3 AM $ 0.0636
-1.04%
$ 59.38 million $ 6.04 million
Jan 12, 2 AM $ 0.0642
+0.91%
$ 59.98 million $ 6.02 million
Jan 12, 1 AM $ 0.0636
+1.13%
$ 59.45 million $ 5.91 million
Jan 12, 12 AM $ 0.0629
-0.68%
$ 58.79 million $ 5.76 million
Jan 11, 11 PM $ 0.0634
+0.39%
$ 59.19 million $ 8.12 million
Jan 11, 10 PM $ 0.0631
-0.77%
$ 58.96 million $ 8.1 million
Jan 11, 9 PM $ 0.0636
-0.43%
$ 59.41 million $ 8.18 million
Jan 11, 8 PM $ 0.0639
-0.26%
$ 59.67 million $ 8.25 million
Jan 11, 7 PM $ 0.064
-0.21%
$ 59.83 million $ 8.2 million
Jan 11, 6 PM $ 0.0642
-0.57%
$ 59.95 million $ 8.23 million
Jan 11, 5 PM $ 0.0645
+1.48%
$ 60.3 million $ 7.96 million
Jan 11, 4 PM $ 0.0636
+0.40%
$ 59.41 million $ 7.58 million
Jan 11, 3 PM $ 0.0633
-0.19%
$ 59.18 million $ 7.61 million
Jan 11, 2 PM $ 0.0635
+0.22%
$ 59.29 million $ 7.91 million
Jan 11, 1 PM $ 0.0633
-0.43%
$ 59.16 million $ 8.09 million
Jan 11, 12 PM $ 0.0636
-0.04%
$ 59.42 million $ 8.17 million
Jan 11, 11 AM $ 0.0636
+0.11%
$ 59.44 million $ 8.25 million
Jan 11, 10 AM $ 0.0636
+0.27%
$ 59.37 million $ 8.62 million
Jan 11, 9 AM $ 0.0634
+0.12%
$ 59.21 million $ 9.09 million
Jan 11, 8 AM $ 0.0633
+0.10%
$ 59.14 million $ 12.32 million
Jan 11, 7 AM $ 0.0632
+0.28%
$ 59.08 million $ 15.43 million
Jan 11, 6 AM $ 0.0631
-0.30%
$ 58.91 million $ 15.63 million
Jan 11, 5 AM $ 0.0632
+0.29%
$ 59.09 million $ 15.65 million
Jan 11, 4 AM $ 0.0631
-0.19%
$ 58.92 million $ 15.74 million
Jan 11, 3 AM $ 0.0632
-0.06%
$ 59.01 million $ 15.78 million
Jan 11, 2 AM $ 0.0632
-0.27%
$ 59.07 million $ 15.63 million
Jan 11, 1 AM $ 0.0634
+0.03%
$ 59.22 million $ 15.57 million
Jan 11, 12 AM $ 0.0634
-0.55%
$ 59.21 million $ 15.57 million
Jan 10, 11 PM $ 0.0637
+0.38%
$ 59.54 million $ 12.93 million
Jan 10, 10 PM $ 0.0635
-0.79%
$ 59.32 million $ 12.76 million
Jan 10, 9 PM $ 0.064
-0.53%
$ 59.79 million $ 12.75 million