Ontology Historical Data

ONT Page 58
Download
Date Close Price change Market cap Trading volume
Dec 25, 6 PM $ 0.0538
+0.37%
$ 49.47 million $ 3.71 million
Dec 25, 5 PM $ 0.0536
-0.03%
$ 49.29 million $ 3.74 million
Dec 25, 4 PM $ 0.0536
-0.47%
$ 49.3 million $ 3.74 million
Dec 25, 3 PM $ 0.0539
+0.60%
$ 49.54 million $ 3.82 million
Dec 25, 2 PM $ 0.0536
-0.13%
$ 49.24 million $ 3.78 million
Dec 25, 1 PM $ 0.0537
-0.18%
$ 49.32 million $ 3.79 million
Dec 25, 12 PM $ 0.0538
+0.20%
$ 49.41 million $ 3.75 million
Dec 25, 11 AM $ 0.0537
-0.08%
$ 49.31 million $ 3.69 million
Dec 25, 10 AM $ 0.0537
-0.43%
$ 49.35 million $ 3.66 million
Dec 25, 9 AM $ 0.0539
-0.41%
$ 49.56 million $ 3.53 million
Dec 25, 8 AM $ 0.0542
+0.13%
$ 49.77 million $ 3.54 million
Dec 25, 7 AM $ 0.0541
+0.43%
$ 49.7 million $ 3.45 million
Dec 25, 6 AM $ 0.0538
+0.31%
$ 49.48 million $ 3.43 million
Dec 25, 5 AM $ 0.0537
-0.15%
$ 49.34 million $ 3.41 million
Dec 25, 4 AM $ 0.0538
-0.35%
$ 49.41 million $ 3.4 million
Dec 25, 3 AM $ 0.0539
+0.38%
$ 49.58 million $ 3.37 million
Dec 25, 2 AM $ 0.0537
+0.48%
$ 49.41 million $ 3.3 million
Dec 25, 1 AM $ 0.0535
+0.26%
$ 49.15 million $ 3.26 million
Dec 25, 12 AM $ 0.0533
-0.60%
$ 49.02 million $ 3.26 million
Dec 24, 11 PM $ 0.0537
-0.33%
$ 49.3 million $ 3.19 million
Dec 24, 10 PM $ 0.0538
+0.67%
$ 49.48 million $ 3.16 million
Dec 24, 9 PM $ 0.0535
+0.20%
$ 49.15 million $ 3.11 million
Dec 24, 8 PM $ 0.0534
+0.29%
$ 49.06 million $ 3.12 million
Dec 24, 7 PM $ 0.0532
+0.41%
$ 48.91 million $ 3.09 million
Dec 24, 6 PM $ 0.053
+0.19%
$ 48.71 million $ 3.08 million
Dec 24, 5 PM $ 0.0529
-0.50%
$ 48.62 million $ 3.02 million
Dec 24, 4 PM $ 0.0532
+0.10%
$ 48.86 million $ 3.02 million
Dec 24, 3 PM $ 0.0531
+0.20%
$ 48.82 million $ 2.94 million
Dec 24, 2 PM $ 0.053
-0.06%
$ 48.66 million $ 2.97 million
Dec 24, 1 PM $ 0.053
-0.65%
$ 48.7 million $ 3.04 million
Dec 24, 12 PM $ 0.0533
+0.63%
$ 48.98 million $ 3.11 million
Dec 24, 11 AM $ 0.053
+0.04%
$ 48.7 million $ 3.17 million
Dec 24, 10 AM $ 0.053
+0.21%
$ 48.69 million $ 3.17 million
Dec 24, 9 AM $ 0.0529
+0.49%
$ 48.59 million $ 3.17 million
Dec 24, 8 AM $ 0.0526
-0.36%
$ 48.36 million $ 3.17 million
Dec 24, 7 AM $ 0.0528
-0.06%
$ 48.53 million $ 3.18 million
Dec 24, 6 AM $ 0.0528
-0.01%
$ 48.56 million $ 3.16 million
Dec 24, 5 AM $ 0.0528
-0.04%
$ 48.57 million $ 3.22 million
Dec 24, 4 AM $ 0.0529
-0.42%
$ 48.59 million $ 3.24 million
Dec 24, 3 AM $ 0.0531
+0.73%
$ 48.75 million $ 3.23 million
Dec 24, 2 AM $ 0.0527
-1.26%
$ 48.44 million $ 3.23 million
Dec 24, 1 AM $ 0.0534
-0.76%
$ 49.06 million $ 3.3 million
Dec 24, 12 AM $ 0.0538
+0.22%
$ 49.44 million $ 3.33 million
Dec 23, 11 PM $ 0.0537
+0.19%
$ 49.3 million $ 3.37 million
Dec 23, 10 PM $ 0.0536
-0.34%
$ 49.24 million $ 3.38 million
Dec 23, 9 PM $ 0.0538
-0.21%
$ 49.41 million $ 3.42 million
Dec 23, 8 PM $ 0.0539
+0.18%
$ 49.51 million $ 3.45 million
Dec 23, 7 PM $ 0.0538
+0.06%
$ 49.42 million $ 3.53 million
Dec 23, 6 PM $ 0.0537
+1.30%
$ 49.39 million $ 3.6 million
Dec 23, 5 PM $ 0.053
-1.22%
$ 48.76 million $ 3.55 million