Ontology Historical Data

ONT Page 64
Download
Date Close Price change Market cap Trading volume
Dec 13, 3 PM $ 0.0673
+0.27%
$ 61.87 million $ 3.24 million
Dec 13, 2 PM $ 0.0671
+0.02%
$ 61.7 million $ 3.52 million
Dec 13, 1 PM $ 0.0671
-0.30%
$ 61.69 million $ 3.55 million
Dec 13, 12 PM $ 0.0673
+0.01%
$ 61.88 million $ 3.56 million
Dec 13, 11 AM $ 0.0673
-0.33%
$ 61.87 million $ 3.59 million
Dec 13, 10 AM $ 0.0675
+0.54%
$ 62.08 million $ 3.61 million
Dec 13, 9 AM $ 0.0672
+0.00%
$ 61.75 million $ 3.67 million
Dec 13, 8 AM $ 0.0672
-0.13%
$ 61.75 million $ 3.74 million
Dec 13, 7 AM $ 0.0673
+0.40%
$ 61.83 million $ 3.78 million
Dec 13, 6 AM $ 0.067
-0.12%
$ 61.58 million $ 3.79 million
Dec 13, 5 AM $ 0.0671
-0.27%
$ 61.65 million $ 3.79 million
Dec 13, 4 AM $ 0.0673
+0.15%
$ 61.82 million $ 3.81 million
Dec 13, 3 AM $ 0.0672
+0.23%
$ 61.73 million $ 3.84 million
Dec 13, 2 AM $ 0.067
+0.24%
$ 61.6 million $ 3.83 million
Dec 13, 1 AM $ 0.0669
+0.79%
$ 61.45 million $ 3.73 million
Dec 13, 12 AM $ 0.0663
-0.02%
$ 60.97 million $ 3.6 million
Dec 12, 11 PM $ 0.0664
-0.34%
$ 60.98 million $ 3.65 million
Dec 12, 10 PM $ 0.0666
+0.57%
$ 61.19 million $ 3.66 million
Dec 12, 9 PM $ 0.0662
+0.54%
$ 60.85 million $ 3.69 million
Dec 12, 8 PM $ 0.0659
+0.44%
$ 60.52 million $ 3.74 million
Dec 12, 7 PM $ 0.0656
-0.45%
$ 60.26 million $ 3.74 million
Dec 12, 6 PM $ 0.0659
+0.32%
$ 60.53 million $ 3.78 million
Dec 12, 5 PM $ 0.0656
+0.50%
$ 60.31 million $ 3.79 million
Dec 12, 4 PM $ 0.0653
-0.42%
$ 60.04 million $ 3.62 million
Dec 12, 3 PM $ 0.0655
-3.02%
$ 60.18 million $ 3.42 million
Dec 12, 2 PM $ 0.0675
-0.43%
$ 62.04 million $ 3.28 million
Dec 12, 1 PM $ 0.0678
-0.19%
$ 62.32 million $ 3.33 million
Dec 12, 12 PM $ 0.0679
+0.11%
$ 62.44 million $ 3.37 million
Dec 12, 11 AM $ 0.0679
-0.19%
$ 62.37 million $ 3.41 million
Dec 12, 10 AM $ 0.068
+0.21%
$ 62.49 million $ 3.43 million
Dec 12, 9 AM $ 0.0678
+0.60%
$ 62.28 million $ 3.48 million
Dec 12, 8 AM $ 0.0674
-0.47%
$ 61.98 million $ 3.4 million
Dec 12, 7 AM $ 0.0678
-0.14%
$ 62.3 million $ 3.47 million
Dec 12, 6 AM $ 0.0679
+0.06%
$ 62.37 million $ 3.51 million
Dec 12, 5 AM $ 0.0678
+0.22%
$ 62.35 million $ 3.53 million
Dec 12, 4 AM $ 0.0677
-0.44%
$ 62.21 million $ 3.55 million
Dec 12, 3 AM $ 0.068
-0.03%
$ 62.49 million $ 3.65 million
Dec 12, 2 AM $ 0.068
+0.36%
$ 62.51 million $ 3.83 million
Dec 12, 1 AM $ 0.0678
+0.38%
$ 62.24 million $ 3.95 million
Dec 12, 12 AM $ 0.0675
-0.81%
$ 62.07 million $ 4.05 million
Dec 11, 11 PM $ 0.0681
-0.26%
$ 62.62 million $ 4.08 million
Dec 11, 10 PM $ 0.0683
-0.46%
$ 62.8 million $ 4.12 million
Dec 11, 9 PM $ 0.0686
+1.05%
$ 63.04 million $ 4.26 million
Dec 11, 8 PM $ 0.0679
+0.54%
$ 62.38 million $ 4.29 million
Dec 11, 7 PM $ 0.0675
-0.08%
$ 61.99 million $ 4.59 million
Dec 11, 6 PM $ 0.0676
+0.76%
$ 62.07 million $ 4.88 million
Dec 11, 5 PM $ 0.0671
+0.30%
$ 61.63 million $ 4.91 million
Dec 11, 4 PM $ 0.0669
-0.06%
$ 61.43 million $ 4.93 million
Dec 11, 3 PM $ 0.0669
-0.26%
$ 61.48 million $ 4.89 million
Dec 11, 2 PM $ 0.0671
-0.18%
$ 61.64 million $ 4.89 million