Ontology Historical Data

ONT Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 4 PM $ 0.0537
+1.42%
$ 49.36 million $ 3.55 million
Dec 23, 3 PM $ 0.053
+0.57%
$ 48.67 million $ 3.5 million
Dec 23, 2 PM $ 0.0526
-0.51%
$ 48.39 million $ 3.53 million
Dec 23, 1 PM $ 0.0529
-0.43%
$ 48.64 million $ 3.53 million
Dec 23, 12 PM $ 0.0531
-0.81%
$ 48.84 million $ 3.5 million
Dec 23, 11 AM $ 0.0536
-0.14%
$ 49.24 million $ 3.53 million
Dec 23, 10 AM $ 0.0537
+0.61%
$ 49.31 million $ 3.59 million
Dec 23, 9 AM $ 0.0533
+0.40%
$ 49.01 million $ 3.68 million
Dec 23, 8 AM $ 0.0531
+0.09%
$ 48.81 million $ 3.82 million
Dec 23, 7 AM $ 0.0531
+0.04%
$ 48.77 million $ 4.05 million
Dec 23, 6 AM $ 0.053
-0.08%
$ 48.75 million $ 4.08 million
Dec 23, 5 AM $ 0.0531
-0.32%
$ 48.79 million $ 4.13 million
Dec 23, 4 AM $ 0.0533
-0.15%
$ 48.94 million $ 4.33 million
Dec 23, 3 AM $ 0.0533
-0.04%
$ 49.05 million $ 7.13 million
Dec 23, 2 AM $ 0.0534
-1.03%
$ 49.04 million $ 7.18 million
Dec 23, 1 AM $ 0.0539
-0.76%
$ 49.56 million $ 7.2 million
Dec 23, 12 AM $ 0.0543
-0.07%
$ 49.94 million $ 7.36 million
Dec 22, 11 PM $ 0.0544
+0.80%
$ 49.96 million $ 7.39 million
Dec 22, 10 PM $ 0.0539
+0.65%
$ 49.57 million $ 7.37 million
Dec 22, 9 PM $ 0.0536
+0.56%
$ 49.25 million $ 7.34 million
Dec 22, 8 PM $ 0.0533
-0.38%
$ 48.98 million $ 7.28 million
Dec 22, 7 PM $ 0.0535
-1.10%
$ 49.17 million $ 7.19 million
Dec 22, 6 PM $ 0.0541
-0.20%
$ 49.71 million $ 7.13 million
Dec 22, 5 PM $ 0.0542
-0.04%
$ 49.81 million $ 7.12 million
Dec 22, 4 PM $ 0.0542
-0.20%
$ 49.82 million $ 7.11 million
Dec 22, 3 PM $ 0.0543
-0.12%
$ 49.93 million $ 7.1 million
Dec 22, 2 PM $ 0.0544
+0.14%
$ 49.99 million $ 7.34 million
Dec 22, 1 PM $ 0.0543
-0.36%
$ 49.92 million $ 7.28 million
Dec 22, 12 PM $ 0.0545
-0.14%
$ 50.1 million $ 7.45 million
Dec 22, 11 AM $ 0.0546
+0.36%
$ 50.17 million $ 7.44 million
Dec 22, 10 AM $ 0.0544
+0.66%
$ 49.99 million $ 7.35 million
Dec 22, 9 AM $ 0.054
+0.23%
$ 49.67 million $ 7.22 million
Dec 22, 8 AM $ 0.0539
-0.55%
$ 49.55 million $ 7.08 million
Dec 22, 7 AM $ 0.0542
+0.06%
$ 49.83 million $ 6.86 million
Dec 22, 6 AM $ 0.0542
-0.24%
$ 49.8 million $ 6.94 million
Dec 22, 5 AM $ 0.0543
-0.61%
$ 49.92 million $ 6.81 million
Dec 22, 4 AM $ 0.0546
-1.18%
$ 50.22 million $ 6.56 million
Dec 22, 3 AM $ 0.0553
+1.00%
$ 50.84 million $ 3.5 million
Dec 22, 2 AM $ 0.0548
-0.31%
$ 50.28 million $ 3.41 million
Dec 22, 1 AM $ 0.0549
+1.14%
$ 50.48 million $ 3.37 million
Dec 22, 12 AM $ 0.0543
+1.02%
$ 49.91 million $ 3.14 million
Dec 21, 11 PM $ 0.0538
+0.03%
$ 49.4 million $ 3 million
Dec 21, 10 PM $ 0.0537
+0.83%
$ 49.39 million $ 2.96 million
Dec 21, 9 PM $ 0.0533
-0.59%
$ 48.99 million $ 2.92 million
Dec 21, 8 PM $ 0.0536
-0.14%
$ 49.28 million $ 2.9 million
Dec 21, 7 PM $ 0.0537
+0.35%
$ 49.35 million $ 2.91 million
Dec 21, 6 PM $ 0.0535
+0.15%
$ 49.18 million $ 2.91 million
Dec 21, 5 PM $ 0.0534
-0.07%
$ 49.1 million $ 2.89 million