Ontology Historical Data

ONT Page 56
Download
Date Close Price change Market cap Trading volume
Dec 29, 7 PM $ 0.0768
-0.44%
$ 70.54 million $ 116.3 million
Dec 29, 6 PM $ 0.0771
-0.78%
$ 70.85 million $ 116.48 million
Dec 29, 5 PM $ 0.0777
+1.36%
$ 71.41 million $ 116.9 million
Dec 29, 4 PM $ 0.0767
-1.60%
$ 70.45 million $ 114.98 million
Dec 29, 3 PM $ 0.0779
+0.18%
$ 71.6 million $ 114.42 million
Dec 29, 2 PM $ 0.0778
-4.51%
$ 71.46 million $ 119.67 million
Dec 29, 1 PM $ 0.0814
+1.21%
$ 74.84 million $ 120.49 million
Dec 29, 12 PM $ 0.0805
-2.65%
$ 73.94 million $ 116.49 million
Dec 29, 11 AM $ 0.0826
-2.60%
$ 75.96 million $ 116.13 million
Dec 29, 10 AM $ 0.0849
+5.35%
$ 78.25 million $ 111.21 million
Dec 29, 9 AM $ 0.0806
-0.52%
$ 74.04 million $ 94.77 million
Dec 29, 8 AM $ 0.081
-5.36%
$ 74.4 million $ 93.44 million
Dec 29, 7 AM $ 0.0856
+23.87%
$ 78.69 million $ 89.92 million
Dec 29, 6 AM $ 0.0691
+3.76%
$ 63.59 million $ 53.27 million
Dec 29, 5 AM $ 0.0666
-0.79%
$ 61.45 million $ 49.8 million
Dec 29, 4 AM $ 0.0672
+9.27%
$ 61.74 million $ 49.55 million
Dec 29, 3 AM $ 0.0615
+0.99%
$ 56.5 million $ 42.75 million
Dec 29, 2 AM $ 0.0609
+1.37%
$ 55.95 million $ 42.96 million
Dec 29, 1 AM $ 0.0601
+0.70%
$ 55.19 million $ 42.33 million
Dec 29, 12 AM $ 0.0596
-1.01%
$ 54.81 million $ 43.71 million
Dec 28, 11 PM $ 0.0602
+0.27%
$ 55.33 million $ 50.03 million
Dec 28, 10 PM $ 0.06
+0.14%
$ 55.18 million $ 52.3 million
Dec 28, 9 PM $ 0.06
-1.26%
$ 55.1 million $ 54.01 million
Dec 28, 8 PM $ 0.0607
-2.10%
$ 55.81 million $ 55.3 million
Dec 28, 7 PM $ 0.062
+0.36%
$ 57.01 million $ 57.76 million
Dec 28, 6 PM $ 0.0618
-1.20%
$ 56.81 million $ 59.79 million
Dec 28, 5 PM $ 0.0626
+0.21%
$ 57.5 million $ 61.53 million
Dec 28, 4 PM $ 0.0624
-0.79%
$ 57.37 million $ 63.93 million
Dec 28, 3 PM $ 0.0629
-1.28%
$ 57.83 million $ 69.02 million
Dec 28, 2 PM $ 0.0637
+1.36%
$ 58.58 million $ 75.77 million
Dec 28, 1 PM $ 0.0629
-0.22%
$ 57.8 million $ 80.63 million
Dec 28, 12 PM $ 0.063
-1.64%
$ 57.93 million $ 86.63 million
Dec 28, 11 AM $ 0.0641
+0.39%
$ 58.47 million $ 97.1 million
Dec 28, 10 AM $ 0.0638
-0.06%
$ 58.78 million $ 120.62 million
Dec 28, 9 AM $ 0.0639
-0.07%
$ 58.7 million $ 120.97 million
Dec 28, 8 AM $ 0.0639
-4.92%
$ 58.73 million $ 120.44 million
Dec 28, 7 AM $ 0.0672
-3.08%
$ 61.79 million $ 120.35 million
Dec 28, 6 AM $ 0.0693
+1.71%
$ 63.73 million $ 116.55 million
Dec 28, 5 AM $ 0.0682
+8.83%
$ 62.64 million $ 110.9 million
Dec 28, 4 AM $ 0.0627
-0.13%
$ 57.58 million $ 98.57 million
Dec 28, 3 AM $ 0.0627
+1.24%
$ 57.66 million $ 97.87 million
Dec 28, 2 AM $ 0.062
-0.61%
$ 56.95 million $ 96.65 million
Dec 28, 1 AM $ 0.0623
+0.57%
$ 57.25 million $ 96.12 million
Dec 28, 12 AM $ 0.062
-4.03%
$ 56.95 million $ 93.54 million
Dec 27, 11 PM $ 0.0646
-1.05%
$ 59.34 million $ 85.46 million
Dec 27, 10 PM $ 0.0653
-2.40%
$ 60 million $ 82.69 million
Dec 27, 9 PM $ 0.0669
-0.06%
$ 61.49 million $ 81.33 million
Dec 27, 8 PM $ 0.0669
-3.19%
$ 61.51 million $ 79.56 million
Dec 27, 7 PM $ 0.0691
+1.17%
$ 63.63 million $ 78.21 million
Dec 27, 6 PM $ 0.0683
-0.70%
$ 62.8 million $ 74.99 million