Ontology Historical Data

ONT Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 9 PM $ 0.0679
+1.15%
$ 62.38 million $ 35.82 million
Jan 6, 8 PM $ 0.0671
+0.99%
$ 61.7 million $ 35.46 million
Jan 6, 7 PM $ 0.0665
-0.51%
$ 61.08 million $ 35.51 million
Jan 6, 6 PM $ 0.0668
+1.44%
$ 61.39 million $ 35.93 million
Jan 6, 5 PM $ 0.0658
-1.18%
$ 60.52 million $ 35.92 million
Jan 6, 4 PM $ 0.0666
-1.26%
$ 61.25 million $ 35.99 million
Jan 6, 3 PM $ 0.0675
-0.66%
$ 62.02 million $ 35.98 million
Jan 6, 2 PM $ 0.0679
-0.37%
$ 62.43 million $ 37.03 million
Jan 6, 1 PM $ 0.0682
-0.35%
$ 62.66 million $ 36.9 million
Jan 6, 12 PM $ 0.0684
-0.20%
$ 62.89 million $ 37.19 million
Jan 6, 11 AM $ 0.0686
-0.17%
$ 63.02 million $ 37.17 million
Jan 6, 10 AM $ 0.0687
-1.24%
$ 63.12 million $ 36.44 million
Jan 6, 9 AM $ 0.0695
+0.52%
$ 63.92 million $ 35.22 million
Jan 6, 8 AM $ 0.0692
+0.13%
$ 63.58 million $ 33.69 million
Jan 6, 7 AM $ 0.0691
-4.43%
$ 63.41 million $ 31.73 million
Jan 6, 6 AM $ 0.0723
+5.98%
$ 66.43 million $ 27.32 million
Jan 6, 5 AM $ 0.0682
+0.91%
$ 62.68 million $ 19.6 million
Jan 6, 4 AM $ 0.0676
-0.57%
$ 62.12 million $ 18.89 million
Jan 6, 3 AM $ 0.068
+1.38%
$ 62.53 million $ 18.71 million
Jan 6, 2 AM $ 0.067
+0.91%
$ 61.62 million $ 18.12 million
Jan 6, 1 AM $ 0.0664
-1.92%
$ 61.07 million $ 17.9 million
Jan 6, 12 AM $ 0.0677
+4.36%
$ 62.32 million $ 17.66 million
Jan 5, 11 PM $ 0.0649
+0.27%
$ 59.66 million $ 11.36 million
Jan 5, 10 PM $ 0.0647
+0.42%
$ 59.51 million $ 11.64 million
Jan 5, 9 PM $ 0.0645
+0.14%
$ 59.25 million $ 11.55 million
Jan 5, 8 PM $ 0.0644
-0.14%
$ 59.17 million $ 11.42 million
Jan 5, 7 PM $ 0.0645
-0.87%
$ 59.26 million $ 11.11 million
Jan 5, 6 PM $ 0.065
+0.60%
$ 59.65 million $ 10.82 million
Jan 5, 5 PM $ 0.0646
+1.64%
$ 59.42 million $ 10.7 million
Jan 5, 4 PM $ 0.0636
+0.09%
$ 58.46 million $ 10.39 million
Jan 5, 3 PM $ 0.0635
-0.15%
$ 58.41 million $ 10.36 million
Jan 5, 2 PM $ 0.0636
+0.88%
$ 58.49 million $ 10.41 million
Jan 5, 1 PM $ 0.0631
-0.46%
$ 58.01 million $ 10.03 million
Jan 5, 12 PM $ 0.0634
+1.51%
$ 58.25 million $ 9.63 million
Jan 5, 11 AM $ 0.0624
+0.26%
$ 57.39 million $ 9.03 million
Jan 5, 10 AM $ 0.0623
-0.06%
$ 57.23 million $ 8.96 million
Jan 5, 9 AM $ 0.0623
-1.25%
$ 57.27 million $ 8.87 million
Jan 5, 8 AM $ 0.0631
-0.94%
$ 58 million $ 8.64 million
Jan 5, 7 AM $ 0.0637
+0.37%
$ 58.54 million $ 8.58 million
Jan 5, 6 AM $ 0.0636
+0.02%
$ 58.41 million $ 8.64 million
Jan 5, 5 AM $ 0.0635
-0.18%
$ 58.4 million $ 8.69 million
Jan 5, 4 AM $ 0.0637
-0.36%
$ 58.5 million $ 8.64 million
Jan 5, 3 AM $ 0.0639
+0.01%
$ 58.71 million $ 8.42 million
Jan 5, 2 AM $ 0.0639
-2.29%
$ 58.66 million $ 8.26 million
Jan 5, 1 AM $ 0.0654
+3.01%
$ 60.08 million $ 7.84 million
Jan 5, 12 AM $ 0.0635
-0.36%
$ 58.33 million $ 6.97 million
Jan 4, 11 PM $ 0.0637
+0.48%
$ 58.54 million $ 7.25 million
Jan 4, 10 PM $ 0.0634
-0.23%
$ 58.26 million $ 6.93 million
Jan 4, 9 PM $ 0.0635
-0.10%
$ 58.4 million $ 6.95 million
Jan 4, 8 PM $ 0.0636
-0.10%
$ 58.46 million $ 6.88 million