Ontology Historical Data

ONT Page 54
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 6 PM $ 0.064
-0.82%
$ 58.79 million $ 10.16 million
Jan 2, 5 PM $ 0.0645
-0.47%
$ 59.28 million $ 10.21 million
Jan 2, 4 PM $ 0.0648
+2.36%
$ 59.57 million $ 10.34 million
Jan 2, 3 PM $ 0.0633
+0.00%
$ 58.19 million $ 9.94 million
Jan 2, 2 PM $ 0.0633
+0.53%
$ 58.19 million $ 10.53 million
Jan 2, 1 PM $ 0.063
-0.12%
$ 57.88 million $ 10.8 million
Jan 2, 12 PM $ 0.0631
+0.57%
$ 57.95 million $ 11.7 million
Jan 2, 11 AM $ 0.0627
-0.65%
$ 57.62 million $ 11.8 million
Jan 2, 10 AM $ 0.0631
+0.18%
$ 58 million $ 11.84 million
Jan 2, 9 AM $ 0.063
+0.96%
$ 57.9 million $ 12.04 million
Jan 2, 8 AM $ 0.0624
-0.20%
$ 57.35 million $ 12.38 million
Jan 2, 7 AM $ 0.0625
-0.53%
$ 57.46 million $ 12.77 million
Jan 2, 6 AM $ 0.0629
-0.36%
$ 57.77 million $ 13.29 million
Jan 2, 5 AM $ 0.0631
+0.34%
$ 57.98 million $ 14.46 million
Jan 2, 4 AM $ 0.0629
-0.63%
$ 57.78 million $ 15.73 million
Jan 2, 3 AM $ 0.0633
+0.31%
$ 58.14 million $ 18 million
Jan 2, 2 AM $ 0.0631
-0.68%
$ 57.97 million $ 21.15 million
Jan 2, 1 AM $ 0.0635
-0.33%
$ 58.33 million $ 24.07 million
Jan 2, 12 AM $ 0.0637
-1.71%
$ 58.56 million $ 24.23 million
Jan 1, 11 PM $ 0.0648
+0.23%
$ 59.57 million $ 24.59 million
Jan 1, 10 PM $ 0.0647
+1.58%
$ 59.44 million $ 24.54 million
Jan 1, 9 PM $ 0.0637
-0.70%
$ 58.51 million $ 24.39 million
Jan 1, 8 PM $ 0.0641
-0.60%
$ 58.92 million $ 24.27 million
Jan 1, 7 PM $ 0.0645
+0.40%
$ 59.28 million $ 24.28 million
Jan 1, 6 PM $ 0.0642
-0.16%
$ 59.05 million $ 24.13 million
Jan 1, 5 PM $ 0.0644
+1.14%
$ 59.18 million $ 23.96 million
Jan 1, 4 PM $ 0.0637
+0.14%
$ 58.51 million $ 24.08 million
Jan 1, 3 PM $ 0.0636
+0.23%
$ 58.43 million $ 24.55 million
Jan 1, 2 PM $ 0.0634
-0.50%
$ 58.25 million $ 25.81 million
Jan 1, 1 PM $ 0.0637
-0.76%
$ 58.59 million $ 25.74 million
Jan 1, 12 PM $ 0.0642
+1.55%
$ 59.04 million $ 25.53 million
Jan 1, 11 AM $ 0.0633
+0.41%
$ 58.14 million $ 25.24 million
Jan 1, 10 AM $ 0.063
-0.58%
$ 57.93 million $ 25.46 million
Jan 1, 9 AM $ 0.0634
+0.61%
$ 58.24 million $ 25.54 million
Jan 1, 8 AM $ 0.063
+0.05%
$ 57.89 million $ 25.56 million
Jan 1, 7 AM $ 0.063
+0.61%
$ 57.86 million $ 26.73 million
Jan 1, 6 AM $ 0.0626
-0.19%
$ 57.51 million $ 26.4 million
Jan 1, 5 AM $ 0.0627
-2.49%
$ 57.62 million $ 25.96 million
Jan 1, 4 AM $ 0.0643
-6.82%
$ 59.1 million $ 26.96 million
Jan 1, 3 AM $ 0.069
+1.65%
$ 63.42 million $ 25.5 million
Jan 1, 2 AM $ 0.0679
+8.02%
$ 62.78 million $ 21.79 million
Jan 1, 1 AM $ 0.0629
+1.03%
$ 57.8 million $ 18.07 million
Jan 1, 12 AM $ 0.0622
-2.77%
$ 57.21 million $ 18.18 million
Dec 31, 11 PM $ 0.064
+0.94%
$ 58.86 million $ 18.72 million
Dec 31, 10 PM $ 0.0634
-0.19%
$ 58.3 million $ 18.9 million
Dec 31, 9 PM $ 0.0635
-0.58%
$ 58.4 million $ 19.3 million
Dec 31, 8 PM $ 0.0639
-0.21%
$ 58.74 million $ 19.39 million
Dec 31, 7 PM $ 0.064
-0.37%
$ 58.86 million $ 19.55 million