Ontology Historical Data

ONT Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 4 PM $ 0.0579
-1.33%
$ 53.2 million $ 3.27 million
Dec 17, 3 PM $ 0.0587
-2.79%
$ 53.92 million $ 3.08 million
Dec 17, 2 PM $ 0.0604
+0.90%
$ 55.47 million $ 2.91 million
Dec 17, 1 PM $ 0.0598
+0.53%
$ 54.97 million $ 2.83 million
Dec 17, 12 PM $ 0.0595
-0.04%
$ 54.68 million $ 2.87 million
Dec 17, 11 AM $ 0.0595
+0.15%
$ 54.7 million $ 2.85 million
Dec 17, 10 AM $ 0.0594
-0.39%
$ 54.62 million $ 2.86 million
Dec 17, 9 AM $ 0.0597
-0.24%
$ 54.83 million $ 2.89 million
Dec 17, 8 AM $ 0.0598
-0.45%
$ 54.96 million $ 2.74 million
Dec 17, 7 AM $ 0.0601
-0.10%
$ 55.21 million $ 2.75 million
Dec 17, 6 AM $ 0.0601
+0.22%
$ 55.26 million $ 2.74 million
Dec 17, 5 AM $ 0.06
-0.30%
$ 55.14 million $ 2.72 million
Dec 17, 4 AM $ 0.0602
-0.49%
$ 55.31 million $ 2.7 million
Dec 17, 3 AM $ 0.0605
-0.66%
$ 55.58 million $ 2.73 million
Dec 17, 2 AM $ 0.0609
-0.12%
$ 55.95 million $ 2.77 million
Dec 17, 1 AM $ 0.0609
+0.16%
$ 55.99 million $ 2.78 million
Dec 17, 12 AM $ 0.0608
-0.05%
$ 55.92 million $ 2.79 million
Dec 16, 11 PM $ 0.0609
+0.13%
$ 55.95 million $ 2.78 million
Dec 16, 10 PM $ 0.0608
-0.12%
$ 55.87 million $ 2.82 million
Dec 16, 9 PM $ 0.0609
-0.17%
$ 55.95 million $ 2.85 million
Dec 16, 8 PM $ 0.061
-0.09%
$ 56.04 million $ 2.88 million
Dec 16, 7 PM $ 0.061
-0.34%
$ 56.08 million $ 2.96 million
Dec 16, 6 PM $ 0.0612
+1.11%
$ 56.28 million $ 3.06 million
Dec 16, 5 PM $ 0.0606
-0.66%
$ 55.66 million $ 3.1 million
Dec 16, 4 PM $ 0.061
-0.62%
$ 56.03 million $ 3.17 million
Dec 16, 3 PM $ 0.0613
+0.93%
$ 56.38 million $ 3.3 million
Dec 16, 2 PM $ 0.0608
+0.31%
$ 55.86 million $ 3.52 million
Dec 16, 1 PM $ 0.0606
-0.41%
$ 55.69 million $ 3.5 million
Dec 16, 12 PM $ 0.0608
-0.30%
$ 55.86 million $ 3.46 million
Dec 16, 11 AM $ 0.061
+0.37%
$ 56.08 million $ 3.45 million
Dec 16, 10 AM $ 0.0608
+1.02%
$ 55.87 million $ 3.43 million
Dec 16, 9 AM $ 0.0602
+0.37%
$ 55.31 million $ 3.39 million
Dec 16, 8 AM $ 0.06
+0.54%
$ 55.11 million $ 3.41 million
Dec 16, 7 AM $ 0.0596
-0.60%
$ 54.81 million $ 3.43 million
Dec 16, 6 AM $ 0.06
+0.28%
$ 55.14 million $ 3.46 million
Dec 16, 5 AM $ 0.0598
+0.57%
$ 54.99 million $ 3.52 million
Dec 16, 4 AM $ 0.0595
-0.47%
$ 54.68 million $ 3.52 million
Dec 16, 3 AM $ 0.0598
+0.00%
$ 54.94 million $ 3.54 million
Dec 16, 2 AM $ 0.0598
+0.29%
$ 54.94 million $ 3.57 million
Dec 16, 1 AM $ 0.0596
-0.75%
$ 54.78 million $ 3.6 million
Dec 16, 12 AM $ 0.0601
-1.11%
$ 55.19 million $ 3.62 million
Dec 15, 11 PM $ 0.0607
+0.74%
$ 55.75 million $ 3.72 million
Dec 15, 10 PM $ 0.0603
+0.47%
$ 55.4 million $ 3.8 million
Dec 15, 9 PM $ 0.06
+0.28%
$ 55.14 million $ 3.8 million
Dec 15, 8 PM $ 0.0598
-0.65%
$ 54.99 million $ 3.82 million
Dec 15, 7 PM $ 0.0602
+0.78%
$ 55.36 million $ 3.79 million
Dec 15, 6 PM $ 0.0598
+0.24%
$ 54.94 million $ 3.69 million
Dec 15, 5 PM $ 0.0596
-0.84%
$ 54.8 million $ 3.63 million
Dec 15, 4 PM $ 0.0601
-1.30%
$ 55.27 million $ 3.6 million
Dec 15, 3 PM $ 0.0609
-2.11%
$ 55.91 million $ 3.47 million