Ontology Historical Data

ONT Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 3 PM $ 0.0534
+0.00%
$ 49.05 million $ 4.16 million
Dec 19, 2 PM $ 0.0534
+0.51%
$ 49.03 million $ 4.11 million
Dec 19, 1 PM $ 0.0531
-0.28%
$ 48.83 million $ 4.07 million
Dec 19, 12 PM $ 0.0533
-0.09%
$ 48.97 million $ 4.1 million
Dec 19, 11 AM $ 0.0533
+0.20%
$ 49.02 million $ 4.06 million
Dec 19, 10 AM $ 0.0532
-0.75%
$ 48.92 million $ 3.99 million
Dec 19, 9 AM $ 0.0536
-0.80%
$ 49.31 million $ 3.97 million
Dec 19, 8 AM $ 0.0541
+0.16%
$ 49.69 million $ 3.97 million
Dec 19, 7 AM $ 0.054
+0.89%
$ 49.61 million $ 3.93 million
Dec 19, 6 AM $ 0.0535
+0.54%
$ 49.17 million $ 3.82 million
Dec 19, 5 AM $ 0.0532
-0.03%
$ 48.91 million $ 3.83 million
Dec 19, 4 AM $ 0.0532
+0.65%
$ 48.92 million $ 3.79 million
Dec 19, 3 AM $ 0.0529
+1.70%
$ 48.58 million $ 3.77 million
Dec 19, 2 AM $ 0.052
+0.33%
$ 47.8 million $ 3.51 million
Dec 19, 1 AM $ 0.0518
-1.60%
$ 47.64 million $ 3.48 million
Dec 19, 12 AM $ 0.0527
-0.75%
$ 48.42 million $ 3.46 million
Dec 18, 11 PM $ 0.0531
-0.52%
$ 48.78 million $ 3.53 million
Dec 18, 10 PM $ 0.0534
-0.23%
$ 49.04 million $ 3.48 million
Dec 18, 9 PM $ 0.0535
+1.08%
$ 49.15 million $ 3.53 million
Dec 18, 8 PM $ 0.0529
+1.19%
$ 48.62 million $ 3.5 million
Dec 18, 7 PM $ 0.0523
-2.39%
$ 48.06 million $ 3.45 million
Dec 18, 6 PM $ 0.0536
-1.39%
$ 49.22 million $ 3.52 million
Dec 18, 5 PM $ 0.0543
-2.73%
$ 49.93 million $ 3.57 million
Dec 18, 4 PM $ 0.0558
-0.46%
$ 51.33 million $ 3.43 million
Dec 18, 3 PM $ 0.0561
+0.44%
$ 51.56 million $ 3.6 million
Dec 18, 2 PM $ 0.0559
-1.35%
$ 51.34 million $ 3.84 million
Dec 18, 1 PM $ 0.0566
+1.41%
$ 52.04 million $ 3.93 million
Dec 18, 12 PM $ 0.0558
-0.03%
$ 51.32 million $ 3.85 million
Dec 18, 11 AM $ 0.0559
-0.12%
$ 51.27 million $ 3.88 million
Dec 18, 10 AM $ 0.0559
-0.11%
$ 51.4 million $ 3.9 million
Dec 18, 9 AM $ 0.056
-0.01%
$ 51.45 million $ 3.92 million
Dec 18, 8 AM $ 0.056
+0.98%
$ 51.46 million $ 3.98 million
Dec 18, 7 AM $ 0.0554
-0.14%
$ 50.94 million $ 3.97 million
Dec 18, 6 AM $ 0.0555
+0.36%
$ 51.04 million $ 3.91 million
Dec 18, 5 AM $ 0.0553
-1.57%
$ 50.87 million $ 3.89 million
Dec 18, 4 AM $ 0.0562
-0.11%
$ 51.67 million $ 3.92 million
Dec 18, 3 AM $ 0.0563
-1.00%
$ 51.74 million $ 3.91 million
Dec 18, 2 AM $ 0.0569
+0.36%
$ 52.23 million $ 3.89 million
Dec 18, 1 AM $ 0.0567
-0.82%
$ 52.07 million $ 3.86 million
Dec 18, 12 AM $ 0.0571
+0.15%
$ 52.5 million $ 3.85 million
Dec 17, 11 PM $ 0.057
-0.16%
$ 52.39 million $ 3.76 million
Dec 17, 10 PM $ 0.0571
+0.43%
$ 52.51 million $ 3.75 million
Dec 17, 9 PM $ 0.0569
-0.48%
$ 52.28 million $ 3.66 million
Dec 17, 8 PM $ 0.0572
-0.30%
$ 52.58 million $ 3.61 million
Dec 17, 7 PM $ 0.0573
+0.68%
$ 52.69 million $ 3.54 million
Dec 17, 6 PM $ 0.0569
-1.00%
$ 52.37 million $ 3.39 million
Dec 17, 5 PM $ 0.0575
-0.62%
$ 52.87 million $ 3.33 million
Dec 17, 4 PM $ 0.0579
-1.33%
$ 53.2 million $ 3.27 million