Ontology Historical Data

ONT Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 6 PM $ 0.0643
+0.28%
$ 59.08 million $ 20.32 million
Dec 31, 5 PM $ 0.0641
-1.02%
$ 58.92 million $ 20.9 million
Dec 31, 4 PM $ 0.0648
-1.74%
$ 59.53 million $ 21.38 million
Dec 31, 3 PM $ 0.0659
-0.50%
$ 60.58 million $ 23.17 million
Dec 31, 2 PM $ 0.0662
+0.25%
$ 60.88 million $ 24.36 million
Dec 31, 1 PM $ 0.0661
-0.84%
$ 60.73 million $ 24.88 million
Dec 31, 12 PM $ 0.0666
+0.78%
$ 61.25 million $ 25.02 million
Dec 31, 11 AM $ 0.0661
+1.17%
$ 60.84 million $ 25.39 million
Dec 31, 10 AM $ 0.0653
-0.77%
$ 60.05 million $ 25.84 million
Dec 31, 9 AM $ 0.0659
+0.01%
$ 60.52 million $ 26.05 million
Dec 31, 8 AM $ 0.0658
-0.58%
$ 60.55 million $ 26.6 million
Dec 31, 7 AM $ 0.0662
-0.66%
$ 60.9 million $ 25.64 million
Dec 31, 6 AM $ 0.0667
-1.02%
$ 61.27 million $ 26.06 million
Dec 31, 5 AM $ 0.0674
-0.85%
$ 61.9 million $ 25.7 million
Dec 31, 4 AM $ 0.0679
+0.51%
$ 62.43 million $ 24.47 million
Dec 31, 3 AM $ 0.0676
-0.01%
$ 62.12 million $ 25.47 million
Dec 31, 2 AM $ 0.0676
-0.38%
$ 62.12 million $ 26.27 million
Dec 31, 1 AM $ 0.0679
+0.40%
$ 62.36 million $ 26.67 million
Dec 31, 12 AM $ 0.0676
-3.41%
$ 62.11 million $ 27.63 million
Dec 30, 11 PM $ 0.07
-1.46%
$ 64.3 million $ 29.36 million
Dec 30, 10 PM $ 0.071
-0.34%
$ 65.26 million $ 30.19 million
Dec 30, 9 PM $ 0.0712
-0.09%
$ 65.48 million $ 31.78 million
Dec 30, 8 PM $ 0.0713
-0.32%
$ 65.53 million $ 32.31 million
Dec 30, 7 PM $ 0.0715
+0.71%
$ 65.67 million $ 33.39 million
Dec 30, 6 PM $ 0.071
+0.88%
$ 65.28 million $ 33.02 million
Dec 30, 5 PM $ 0.0704
-1.45%
$ 64.74 million $ 32.8 million
Dec 30, 4 PM $ 0.0714
+2.30%
$ 65.66 million $ 33.79 million
Dec 30, 3 PM $ 0.0698
+0.85%
$ 64.22 million $ 32.76 million
Dec 30, 2 PM $ 0.0692
-1.29%
$ 63.64 million $ 35.15 million
Dec 30, 1 PM $ 0.0701
+0.47%
$ 64.47 million $ 37.03 million
Dec 30, 12 PM $ 0.0698
+0.27%
$ 64.16 million $ 39.25 million
Dec 30, 11 AM $ 0.0696
-0.90%
$ 63.99 million $ 41.92 million
Dec 30, 10 AM $ 0.0703
-1.11%
$ 64.57 million $ 46.56 million
Dec 30, 9 AM $ 0.071
+0.18%
$ 65.29 million $ 58.55 million
Dec 30, 8 AM $ 0.071
-0.43%
$ 65.12 million $ 63.18 million
Dec 30, 7 AM $ 0.0713
-0.10%
$ 65.52 million $ 72.31 million
Dec 30, 6 AM $ 0.0713
+0.39%
$ 65.56 million $ 99.51 million
Dec 30, 5 AM $ 0.0711
-1.03%
$ 65.28 million $ 106.73 million
Dec 30, 4 AM $ 0.0718
-0.43%
$ 66.04 million $ 113.4 million
Dec 30, 3 AM $ 0.0721
-1.50%
$ 66.29 million $ 117.01 million
Dec 30, 2 AM $ 0.0732
+0.88%
$ 67.29 million $ 117.32 million
Dec 30, 1 AM $ 0.0726
+0.21%
$ 66.71 million $ 116.9 million
Dec 30, 12 AM $ 0.0724
-4.35%
$ 66.75 million $ 117.27 million
Dec 29, 11 PM $ 0.0757
-0.52%
$ 69.56 million $ 119.05 million
Dec 29, 10 PM $ 0.0761
+1.81%
$ 69.95 million $ 118.98 million
Dec 29, 9 PM $ 0.0748
-0.94%
$ 68.7 million $ 116.2 million
Dec 29, 8 PM $ 0.0755
-1.68%
$ 69.36 million $ 116.4 million
Dec 29, 7 PM $ 0.0768
-0.44%
$ 70.54 million $ 116.3 million