Ontology Historical Data

ONT Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2 PM $ 0.0622
-1.41%
$ 57.21 million $ 3.26 million
Dec 15, 1 PM $ 0.0631
-0.55%
$ 58.03 million $ 3.22 million
Dec 15, 12 PM $ 0.0635
+0.16%
$ 58.37 million $ 3.21 million
Dec 15, 11 AM $ 0.0634
+0.18%
$ 58.25 million $ 3.24 million
Dec 15, 10 AM $ 0.0633
-0.35%
$ 58.15 million $ 3.3 million
Dec 15, 9 AM $ 0.0635
-0.02%
$ 58.35 million $ 3.42 million
Dec 15, 8 AM $ 0.0635
-0.21%
$ 58.36 million $ 3.39 million
Dec 15, 7 AM $ 0.0636
-0.77%
$ 58.48 million $ 3.36 million
Dec 15, 6 AM $ 0.0641
-0.38%
$ 58.93 million $ 3.36 million
Dec 15, 5 AM $ 0.0644
+0.04%
$ 59.16 million $ 3.33 million
Dec 15, 4 AM $ 0.0644
+0.26%
$ 59.16 million $ 3.33 million
Dec 15, 3 AM $ 0.0642
-0.66%
$ 59 million $ 3.32 million
Dec 15, 2 AM $ 0.0646
-0.01%
$ 59.4 million $ 3.22 million
Dec 15, 1 AM $ 0.0646
+0.88%
$ 59.4 million $ 3.2 million
Dec 15, 12 AM $ 0.0641
-0.10%
$ 58.88 million $ 3.16 million
Dec 14, 11 PM $ 0.0641
-0.14%
$ 58.94 million $ 3.13 million
Dec 14, 10 PM $ 0.0642
-0.16%
$ 59.02 million $ 2.99 million
Dec 14, 9 PM $ 0.0643
-0.43%
$ 59.12 million $ 2.96 million
Dec 14, 8 PM $ 0.0646
-0.06%
$ 59.37 million $ 2.93 million
Dec 14, 7 PM $ 0.0646
-0.44%
$ 59.41 million $ 2.9 million
Dec 14, 6 PM $ 0.0649
+0.06%
$ 59.67 million $ 2.88 million
Dec 14, 5 PM $ 0.0649
-0.76%
$ 59.63 million $ 2.84 million
Dec 14, 4 PM $ 0.0654
+0.03%
$ 60.09 million $ 2.81 million
Dec 14, 3 PM $ 0.0654
-0.02%
$ 60.07 million $ 2.8 million
Dec 14, 2 PM $ 0.0654
-0.74%
$ 60.05 million $ 2.78 million
Dec 14, 1 PM $ 0.0659
-0.38%
$ 60.53 million $ 2.75 million
Dec 14, 12 PM $ 0.0661
+0.37%
$ 60.76 million $ 2.75 million
Dec 14, 11 AM $ 0.0659
-0.56%
$ 60.53 million $ 2.71 million
Dec 14, 10 AM $ 0.0662
-0.03%
$ 60.87 million $ 2.62 million
Dec 14, 9 AM $ 0.0663
+0.00%
$ 60.9 million $ 2.5 million
Dec 14, 8 AM $ 0.0663
-0.38%
$ 60.89 million $ 2.48 million
Dec 14, 7 AM $ 0.0665
+0.07%
$ 61.18 million $ 2.46 million
Dec 14, 6 AM $ 0.0665
-0.08%
$ 61.08 million $ 2.45 million
Dec 14, 5 AM $ 0.0665
-0.53%
$ 61.13 million $ 2.45 million
Dec 14, 4 AM $ 0.0669
-0.21%
$ 61.46 million $ 2.43 million
Dec 14, 3 AM $ 0.067
+0.15%
$ 61.59 million $ 2.41 million
Dec 14, 2 AM $ 0.0669
+0.47%
$ 61.52 million $ 2.42 million
Dec 14, 1 AM $ 0.0666
-0.25%
$ 61.26 million $ 2.49 million
Dec 14, 12 AM $ 0.0668
-0.31%
$ 61.37 million $ 2.62 million
Dec 13, 11 PM $ 0.067
+0.04%
$ 61.59 million $ 2.58 million
Dec 13, 10 PM $ 0.0669
-0.26%
$ 61.53 million $ 2.61 million
Dec 13, 9 PM $ 0.0671
+0.08%
$ 61.69 million $ 2.6 million
Dec 13, 8 PM $ 0.0671
-0.36%
$ 61.64 million $ 2.61 million
Dec 13, 7 PM $ 0.0673
-0.14%
$ 61.81 million $ 2.65 million
Dec 13, 6 PM $ 0.0674
+0.23%
$ 61.95 million $ 2.67 million
Dec 13, 5 PM $ 0.0673
-0.11%
$ 61.81 million $ 2.74 million
Dec 13, 4 PM $ 0.0673
+0.00%
$ 61.87 million $ 2.93 million
Dec 13, 3 PM $ 0.0673
+0.27%
$ 61.87 million $ 3.24 million