Ontology Historical Data

ONT Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 5 PM $ 0.0688
-1.36%
$ 63.22 million $ 73.05 million
Dec 27, 4 PM $ 0.0697
-1.29%
$ 64.09 million $ 70.57 million
Dec 27, 3 PM $ 0.0706
-0.72%
$ 64.93 million $ 65.15 million
Dec 27, 2 PM $ 0.0712
-2.54%
$ 65.39 million $ 63.18 million
Dec 27, 1 PM $ 0.073
+2.12%
$ 67.09 million $ 56.37 million
Dec 27, 12 PM $ 0.0715
-1.95%
$ 65.7 million $ 50.26 million
Dec 27, 11 AM $ 0.073
+18.97%
$ 67.06 million $ 36.43 million
Dec 27, 10 AM $ 0.0613
+10.76%
$ 56.36 million $ 8.35 million
Dec 27, 9 AM $ 0.0554
-0.07%
$ 50.89 million $ 6.21 million
Dec 27, 8 AM $ 0.0554
-0.14%
$ 50.92 million $ 3.84 million
Dec 27, 7 AM $ 0.0554
+0.68%
$ 50.96 million $ 3.7 million
Dec 27, 6 AM $ 0.0551
+0.72%
$ 50.58 million $ 3.48 million
Dec 27, 5 AM $ 0.0547
+0.11%
$ 50.25 million $ 3.4 million
Dec 27, 4 AM $ 0.0546
+0.27%
$ 50.2 million $ 3.35 million
Dec 27, 3 AM $ 0.0545
+0.19%
$ 50.06 million $ 3.26 million
Dec 27, 2 AM $ 0.0544
+0.93%
$ 49.97 million $ 3.23 million
Dec 27, 1 AM $ 0.0539
+0.63%
$ 49.51 million $ 3.18 million
Dec 27, 12 AM $ 0.0535
+0.57%
$ 49.2 million $ 3.1 million
Dec 26, 11 PM $ 0.0532
-0.03%
$ 48.92 million $ 3.09 million
Dec 26, 10 PM $ 0.0532
-0.75%
$ 48.85 million $ 3.17 million
Dec 26, 9 PM $ 0.0536
-0.70%
$ 49.22 million $ 3.32 million
Dec 26, 8 PM $ 0.054
+0.49%
$ 49.62 million $ 3.38 million
Dec 26, 7 PM $ 0.0537
+0.34%
$ 49.35 million $ 3.4 million
Dec 26, 6 PM $ 0.0535
+0.03%
$ 49.15 million $ 3.45 million
Dec 26, 5 PM $ 0.0535
+0.73%
$ 49.17 million $ 3.48 million
Dec 26, 4 PM $ 0.0531
-0.45%
$ 48.81 million $ 3.48 million
Dec 26, 3 PM $ 0.0533
-0.09%
$ 48.98 million $ 3.47 million
Dec 26, 2 PM $ 0.0534
-1.49%
$ 49.07 million $ 3.48 million
Dec 26, 1 PM $ 0.0542
+0.54%
$ 49.81 million $ 3.38 million
Dec 26, 12 PM $ 0.0539
-0.07%
$ 49.51 million $ 3.41 million
Dec 26, 11 AM $ 0.0539
-0.18%
$ 49.6 million $ 3.46 million
Dec 26, 10 AM $ 0.054
+0.07%
$ 49.67 million $ 3.5 million
Dec 26, 9 AM $ 0.054
+0.74%
$ 49.63 million $ 3.58 million
Dec 26, 8 AM $ 0.0536
+0.16%
$ 49.27 million $ 3.58 million
Dec 26, 7 AM $ 0.0535
-0.84%
$ 49.19 million $ 3.66 million
Dec 26, 6 AM $ 0.054
+0.02%
$ 49.6 million $ 3.7 million
Dec 26, 5 AM $ 0.054
+0.16%
$ 49.59 million $ 3.76 million
Dec 26, 4 AM $ 0.0539
+0.08%
$ 49.51 million $ 3.78 million
Dec 26, 3 AM $ 0.0538
-0.24%
$ 49.47 million $ 3.85 million
Dec 26, 2 AM $ 0.054
+2.26%
$ 49.6 million $ 3.92 million
Dec 26, 1 AM $ 0.0528
+0.45%
$ 48.5 million $ 3.87 million
Dec 26, 12 AM $ 0.0525
-0.52%
$ 48.28 million $ 3.87 million
Dec 25, 11 PM $ 0.0528
-0.43%
$ 48.53 million $ 3.9 million
Dec 25, 10 PM $ 0.053
-1.22%
$ 48.74 million $ 3.89 million
Dec 25, 9 PM $ 0.0537
+0.12%
$ 49.34 million $ 3.76 million
Dec 25, 8 PM $ 0.0536
-0.45%
$ 49.25 million $ 3.74 million
Dec 25, 7 PM $ 0.0539
+0.07%
$ 49.5 million $ 3.75 million
Dec 25, 6 PM $ 0.0538
+0.37%
$ 49.47 million $ 3.71 million