Ontology Historical Data

ONT Page 53
Download
Date Close Price change Market cap Trading volume
Jan 4, 8 PM $ 0.0636
-0.10%
$ 58.46 million $ 6.88 million
Jan 4, 7 PM $ 0.0637
+0.01%
$ 58.51 million $ 6.96 million
Jan 4, 6 PM $ 0.0637
+0.11%
$ 58.51 million $ 6.88 million
Jan 4, 5 PM $ 0.0636
-0.52%
$ 58.45 million $ 6.67 million
Jan 4, 4 PM $ 0.0639
+0.57%
$ 58.75 million $ 6.71 million
Jan 4, 3 PM $ 0.0636
-0.45%
$ 58.41 million $ 6.88 million
Jan 4, 2 PM $ 0.0638
+0.19%
$ 58.67 million $ 7.07 million
Jan 4, 1 PM $ 0.0637
+0.35%
$ 58.57 million $ 7.08 million
Jan 4, 12 PM $ 0.0635
+0.08%
$ 58.37 million $ 7.11 million
Jan 4, 11 AM $ 0.0635
-0.13%
$ 58.32 million $ 7.38 million
Jan 4, 10 AM $ 0.0635
-0.06%
$ 58.4 million $ 7.41 million
Jan 4, 9 AM $ 0.0636
+0.01%
$ 58.43 million $ 7.33 million
Jan 4, 8 AM $ 0.0636
-0.25%
$ 58.43 million $ 7.34 million
Jan 4, 7 AM $ 0.0637
+0.76%
$ 58.58 million $ 7.46 million
Jan 4, 6 AM $ 0.0633
-0.93%
$ 58.14 million $ 7.76 million
Jan 4, 5 AM $ 0.0639
-0.12%
$ -- $ 7.99 million
Jan 4, 4 AM $ 0.0639
-0.28%
$ -- $ 7.95 million
Jan 4, 3 AM $ 0.0641
+0.17%
$ -- $ 8.1 million
Jan 4, 2 AM $ 0.064
-0.33%
$ -- $ 8.27 million
Jan 4, 1 AM $ 0.0642
-0.13%
$ 59.02 million $ 8.27 million
Jan 4, 12 AM $ 0.0643
+0.46%
$ -- $ 8.35 million
Jan 3, 11 PM $ 0.064
+0.39%
$ 58.83 million $ 8.22 million
Jan 3, 10 PM $ 0.0638
+0.72%
$ 58.55 million $ 8.53 million
Jan 3, 9 PM $ 0.0633
-0.08%
$ 58.18 million $ 8.6 million
Jan 3, 8 PM $ 0.0634
-0.31%
$ 58.23 million $ 8.77 million
Jan 3, 7 PM $ 0.0636
+0.50%
$ 58.41 million $ 8.85 million
Jan 3, 6 PM $ 0.0632
-0.28%
$ 58.12 million $ 8.81 million
Jan 3, 5 PM $ 0.0634
-0.10%
$ 58.3 million $ 9.02 million
Jan 3, 4 PM $ 0.0635
+0.93%
$ 58.33 million $ 9.23 million
Jan 3, 3 PM $ 0.0629
-0.96%
$ 58.04 million $ 9.36 million
Jan 3, 2 PM $ 0.0635
-0.92%
$ 58.35 million $ 9.61 million
Jan 3, 1 PM $ 0.0641
+0.56%
$ 58.9 million $ 9.8 million
Jan 3, 12 PM $ 0.0637
+0.14%
$ 58.55 million $ 9.91 million
Jan 3, 11 AM $ 0.0636
+1.02%
$ 58.5 million $ 10.23 million
Jan 3, 10 AM $ 0.063
-0.70%
$ 57.9 million $ 10.26 million
Jan 3, 9 AM $ 0.0634
+0.35%
$ 58.31 million $ 10.34 million
Jan 3, 8 AM $ 0.0632
+0.59%
$ 58.11 million $ 10.33 million
Jan 3, 7 AM $ 0.0629
-1.07%
$ 57.77 million $ 10.23 million
Jan 3, 6 AM $ 0.0635
-1.56%
$ 58.4 million $ 9.97 million
Jan 3, 5 AM $ 0.0645
-0.77%
$ 59.32 million $ 9.89 million
Jan 3, 4 AM $ 0.065
-0.51%
$ 59.78 million $ 9.93 million
Jan 3, 3 AM $ 0.0654
+1.30%
$ 60.04 million $ 9.84 million
Jan 3, 2 AM $ 0.0646
+0.17%
$ 59.35 million $ 9.74 million
Jan 3, 1 AM $ 0.0645
+0.04%
$ 59.25 million $ 9.91 million
Jan 3, 12 AM $ 0.0644
-1.31%
$ 59.34 million $ 9.93 million
Jan 2, 11 PM $ 0.0653
+1.66%
$ 60.01 million $ 9.88 million
Jan 2, 10 PM $ 0.0642
+0.07%
$ 59.03 million $ 9.59 million
Jan 2, 9 PM $ 0.0642
+0.02%
$ 58.99 million $ 9.77 million
Jan 2, 8 PM $ 0.0642
-0.50%
$ 58.98 million $ 9.9 million
Jan 2, 7 PM $ 0.0645
+0.82%
$ 59.28 million $ 10.04 million