Ontology Historical Data

ONT Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 10, 8 PM $ 0.0643
-0.45%
$ 60.11 million $ 12.78 million
Jan 10, 7 PM $ 0.0646
+0.50%
$ 60.35 million $ 12.78 million
Jan 10, 6 PM $ 0.0643
+0.11%
$ 60.08 million $ 12.73 million
Jan 10, 5 PM $ 0.0642
-0.35%
$ 60.01 million $ 12.67 million
Jan 10, 4 PM $ 0.0645
-0.21%
$ 60.23 million $ 12.58 million
Jan 10, 3 PM $ 0.0646
-0.40%
$ 60.35 million $ 12.56 million
Jan 10, 2 PM $ 0.0649
-0.39%
$ 60.59 million $ 12.9 million
Jan 10, 1 PM $ 0.0651
+0.44%
$ 60.84 million $ 12.73 million
Jan 10, 12 PM $ 0.0648
+0.35%
$ 60.57 million $ 12.69 million
Jan 10, 11 AM $ 0.0647
-0.40%
$ 60.41 million $ 12.59 million
Jan 10, 10 AM $ 0.0649
+0.25%
$ 60.62 million $ 12.2 million
Jan 10, 9 AM $ 0.0648
-4.46%
$ 60.5 million $ 11.89 million
Jan 10, 8 AM $ 0.0678
+3.66%
$ 63.32 million $ 8.31 million
Jan 10, 7 AM $ 0.0654
+2.38%
$ 61.08 million $ 5.61 million
Jan 10, 6 AM $ 0.0639
+0.16%
$ 59.69 million $ 5.44 million
Jan 10, 5 AM $ 0.0638
-0.08%
$ 59.58 million $ 5.43 million
Jan 10, 4 AM $ 0.0638
-0.37%
$ 59.62 million $ 5.38 million
Jan 10, 3 AM $ 0.0641
+0.24%
$ 59.83 million $ 5.29 million
Jan 10, 2 AM $ 0.0639
-0.55%
$ 59.72 million $ 5.35 million
Jan 10, 1 AM $ 0.0643
+0.79%
$ 60.05 million $ 5.34 million
Jan 10, 12 AM $ 0.0638
-1.32%
$ 59.57 million $ 5.32 million
Jan 9, 11 PM $ 0.0646
+0.05%
$ 60.38 million $ 5.25 million
Jan 9, 10 PM $ 0.0646
+0.01%
$ 60.34 million $ 5.26 million
Jan 9, 9 PM $ 0.0646
+0.79%
$ 60.36 million $ 5.27 million
Jan 9, 8 PM $ 0.0641
+0.02%
$ 59.86 million $ 5.18 million
Jan 9, 7 PM $ 0.0641
-0.61%
$ 59.85 million $ 5.16 million
Jan 9, 6 PM $ 0.0645
-0.85%
$ 60.22 million $ 5.15 million
Jan 9, 5 PM $ 0.065
-0.43%
$ 60.73 million $ 5.15 million
Jan 9, 4 PM $ 0.0653
+0.82%
$ 60.99 million $ 5.16 million
Jan 9, 3 PM $ 0.0648
+0.99%
$ 60.5 million $ 5.19 million
Jan 9, 2 PM $ 0.0641
-0.95%
$ 59.9 million $ 5.24 million
Jan 9, 1 PM $ 0.0647
+0.96%
$ 60.49 million $ 5.33 million
Jan 9, 12 PM $ 0.0641
-0.16%
$ 59.9 million $ 5.3 million
Jan 9, 11 AM $ 0.0642
+0.13%
$ 59.99 million $ 5.36 million
Jan 9, 10 AM $ 0.0641
+0.09%
$ 59.91 million $ 5.4 million
Jan 9, 9 AM $ 0.0641
+1.05%
$ 59.87 million $ 5.43 million
Jan 9, 8 AM $ 0.0634
-2.08%
$ 59.25 million $ 5.39 million
Jan 9, 7 AM $ 0.0648
-0.52%
$ 60.5 million $ 5.31 million
Jan 9, 6 AM $ 0.0651
-0.59%
$ 60.82 million $ 5.65 million
Jan 9, 5 AM $ 0.0655
+0.67%
$ 61.18 million $ 5.79 million
Jan 9, 4 AM $ 0.0651
-0.53%
$ 60.78 million $ 6.01 million
Jan 9, 3 AM $ 0.0654
+0.46%
$ 61.1 million $ 6.11 million
Jan 9, 2 AM $ 0.0651
+0.12%
$ 60.82 million $ 6.11 million
Jan 9, 1 AM $ 0.065
-0.99%
$ 60.74 million $ 6.28 million
Jan 9, 12 AM $ 0.0657
-0.71%
$ 61.36 million $ 6.33 million
Jan 8, 11 PM $ 0.0661
-0.22%
$ 60.8 million $ 6.59 million
Jan 8, 10 PM $ 0.0663
+0.78%
$ 60.93 million $ 6.77 million
Jan 8, 9 PM $ 0.0658
+0.65%
$ 60.46 million $ 6.83 million