Ontology Historical Data

ONT Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 5 PM $ 0.0534
-0.07%
$ 49.1 million $ 2.89 million
Dec 21, 4 PM $ 0.0535
+0.18%
$ 49.14 million $ 2.88 million
Dec 21, 3 PM $ 0.0534
-0.22%
$ 49.05 million $ 2.92 million
Dec 21, 2 PM $ 0.0535
+0.80%
$ 49.16 million $ 2.92 million
Dec 21, 1 PM $ 0.0531
-2.88%
$ 48.77 million $ 2.88 million
Dec 21, 12 PM $ 0.0546
-0.37%
$ 50.22 million $ 2.79 million
Dec 21, 11 AM $ 0.0548
-0.24%
$ 50.4 million $ 2.7 million
Dec 21, 10 AM $ 0.0549
-0.77%
$ 50.49 million $ 2.71 million
Dec 21, 9 AM $ 0.0554
-0.06%
$ 50.89 million $ 2.72 million
Dec 21, 8 AM $ 0.0554
-0.86%
$ 50.92 million $ 2.73 million
Dec 21, 7 AM $ 0.0559
+0.97%
$ 51.36 million $ 2.73 million
Dec 21, 6 AM $ 0.0554
+0.86%
$ 50.87 million $ 2.6 million
Dec 21, 5 AM $ 0.0549
+0.50%
$ 50.44 million $ 2.55 million
Dec 21, 4 AM $ 0.0546
-0.34%
$ 50.19 million $ 2.57 million
Dec 21, 3 AM $ 0.0548
+0.84%
$ 50.35 million $ 2.61 million
Dec 21, 2 AM $ 0.0543
-0.87%
$ 49.95 million $ 2.58 million
Dec 21, 1 AM $ 0.0548
-0.73%
$ 50.37 million $ 2.56 million
Dec 21, 12 AM $ 0.0552
-0.08%
$ 50.74 million $ 2.56 million
Dec 20, 11 PM $ 0.0553
+0.13%
$ 50.76 million $ 2.58 million
Dec 20, 10 PM $ 0.0552
+0.27%
$ 50.72 million $ 2.58 million
Dec 20, 9 PM $ 0.055
-0.02%
$ 50.58 million $ 2.58 million
Dec 20, 8 PM $ 0.055
-0.02%
$ 50.59 million $ 2.64 million
Dec 20, 7 PM $ 0.0551
-0.16%
$ 50.62 million $ 2.69 million
Dec 20, 6 PM $ 0.0552
+0.30%
$ 50.71 million $ 2.76 million
Dec 20, 5 PM $ 0.055
-0.31%
$ 50.51 million $ 2.81 million
Dec 20, 4 PM $ 0.0551
+0.02%
$ 50.66 million $ 3.05 million
Dec 20, 3 PM $ 0.0551
-0.34%
$ 50.65 million $ 3.29 million
Dec 20, 2 PM $ 0.0553
+0.34%
$ 50.82 million $ 3.51 million
Dec 20, 1 PM $ 0.0551
-0.42%
$ 50.65 million $ 3.6 million
Dec 20, 12 PM $ 0.0554
-0.16%
$ 50.9 million $ 3.64 million
Dec 20, 11 AM $ 0.0555
+0.73%
$ 50.98 million $ 3.7 million
Dec 20, 10 AM $ 0.0551
-0.55%
$ 50.62 million $ 3.73 million
Dec 20, 9 AM $ 0.0554
-0.02%
$ 50.89 million $ 3.76 million
Dec 20, 8 AM $ 0.0554
-0.15%
$ 50.89 million $ 3.75 million
Dec 20, 7 AM $ 0.0555
+0.72%
$ 50.97 million $ 3.79 million
Dec 20, 6 AM $ 0.055
-0.11%
$ 50.59 million $ 3.81 million
Dec 20, 5 AM $ 0.0551
+0.26%
$ 50.65 million $ 3.85 million
Dec 20, 4 AM $ 0.055
-0.11%
$ 50.51 million $ 3.88 million
Dec 20, 3 AM $ 0.055
+0.32%
$ 50.57 million $ 3.9 million
Dec 20, 2 AM $ 0.0548
-0.16%
$ 50.41 million $ 4.03 million
Dec 20, 1 AM $ 0.0549
-0.16%
$ 50.51 million $ 4.06 million
Dec 20, 12 AM $ 0.055
-0.01%
$ 50.59 million $ 4.14 million
Dec 19, 11 PM $ 0.055
-0.51%
$ 50.59 million $ 4.17 million
Dec 19, 10 PM $ 0.0553
+0.24%
$ 50.85 million $ 4.26 million
Dec 19, 9 PM $ 0.0552
-1.06%
$ 50.73 million $ 4.27 million
Dec 19, 8 PM $ 0.0558
+0.97%
$ 51.28 million $ 4.32 million
Dec 19, 7 PM $ 0.0553
+1.46%
$ 50.78 million $ 4.36 million
Dec 19, 6 PM $ 0.0545
+0.76%
$ 50.05 million $ 4.35 million
Dec 19, 5 PM $ 0.0541
-0.64%
$ 49.68 million $ 4.36 million
Dec 19, 4 PM $ 0.0544
+1.86%
$ 50 million $ 4.44 million