Ontology Historical Data

ONT Page 65
Download
Date Close Price change Market cap Trading volume
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
Dec 11, 1 PM $ 0.0672
-0.35%
$ 61.76 million $ 4.85 million
Dec 11, 12 PM $ 0.0674
+0.01%
$ 62 million $ 4.87 million
Dec 11, 11 AM $ 0.0674
+0.55%
$ 61.97 million $ 4.85 million
Dec 11, 10 AM $ 0.0671
+0.01%
$ 61.63 million $ 4.87 million
Dec 11, 9 AM $ 0.067
-0.14%
$ 61.62 million $ 4.83 million
Dec 11, 8 AM $ 0.0671
+0.23%
$ 61.7 million $ 4.87 million
Dec 11, 7 AM $ 0.067
-0.16%
$ 61.57 million $ 4.82 million
Dec 11, 6 AM $ 0.0671
-0.39%
$ 61.66 million $ 4.8 million
Dec 11, 5 AM $ 0.0674
+0.02%
$ 61.91 million $ 4.81 million
Dec 11, 4 AM $ 0.0673
+0.63%
$ 61.89 million $ 4.82 million
Dec 11, 3 AM $ 0.0669
-0.52%
$ 61.5 million $ 4.73 million
Dec 11, 2 AM $ 0.0673
-0.42%
$ 61.82 million $ 4.58 million
Dec 11, 1 AM $ 0.0675
-1.21%
$ 62.09 million $ 4.48 million
Dec 11, 12 AM $ 0.0684
-1.44%
$ 62.84 million $ 4.42 million
Dec 10, 11 PM $ 0.0694
-1.11%
$ 63.76 million $ 4.46 million
Dec 10, 10 PM $ 0.0702
+0.21%
$ 64.47 million $ 4.44 million
Dec 10, 9 PM $ 0.07
-1.34%
$ 64.4 million $ 4.37 million
Dec 10, 8 PM $ 0.0709
-0.91%
$ 65.21 million $ 4.32 million
Dec 10, 7 PM $ 0.0716
+0.87%
$ 65.82 million $ 4.04 million
Dec 10, 6 PM $ 0.071
+0.13%
$ 65.19 million $ 3.71 million
Dec 10, 5 PM $ 0.0709
+0.07%
$ 65.1 million $ 3.62 million
Dec 10, 4 PM $ 0.0708
+0.36%
$ 65.17 million $ 3.7 million
Dec 10, 3 PM $ 0.0706
+0.33%
$ 64.88 million $ 3.77 million
Dec 10, 2 PM $ 0.0704
-0.35%
$ 64.67 million $ 3.81 million
Dec 10, 1 PM $ 0.0706
+0.09%
$ 64.89 million $ 3.79 million
Dec 10, 12 PM $ 0.0705
+0.02%
$ 64.83 million $ 3.75 million
Dec 10, 11 AM $ 0.0705
-0.10%
$ 64.82 million $ 3.71 million
Dec 10, 10 AM $ 0.0706
-0.92%
$ 64.88 million $ 3.65 million
Dec 10, 9 AM $ 0.0713
+0.37%
$ 65.49 million $ 3.6 million
Dec 10, 8 AM $ 0.071
-0.81%
$ 65.25 million $ 3.53 million
Dec 10, 7 AM $ 0.0716
+0.24%
$ 65.78 million $ 3.54 million
Dec 10, 6 AM $ 0.0714
-0.29%
$ 65.61 million $ 3.52 million
Dec 10, 5 AM $ 0.0716
-0.19%
$ 65.81 million $ 3.57 million
Dec 10, 4 AM $ 0.0717
+0.40%
$ 65.93 million $ 3.6 million
Dec 10, 3 AM $ 0.0715
-0.20%
$ 65.67 million $ 3.57 million
Dec 10, 2 AM $ 0.0716
+0.31%
$ 65.78 million $ 3.5 million
Dec 10, 1 AM $ 0.0714
-0.18%
$ 65.58 million $ 3.5 million
Dec 10, 12 AM $ 0.0715
-0.76%
$ 65.71 million $ 3.57 million
Dec 9, 11 PM $ 0.072
-0.09%
$ 66.14 million $ 3.57 million
Dec 9, 10 PM $ 0.0721
+0.86%
$ 66.27 million $ 3.61 million
Dec 9, 9 PM $ 0.0715
-0.89%
$ 65.64 million $ 3.46 million
Dec 9, 8 PM $ 0.0721
-0.80%
$ 66.23 million $ 3.46 million
Dec 9, 7 PM $ 0.0727
-0.09%
$ 66.79 million $ 3.46 million
Dec 9, 6 PM $ 0.0727
-0.01%
$ 66.85 million $ 3.45 million
Dec 9, 5 PM $ 0.0727
-0.26%
$ 66.83 million $ 3.46 million
Dec 9, 4 PM $ 0.0729
+2.17%
$ 67.03 million $ 3.44 million
Dec 9, 3 PM $ 0.0714
+3.08%
$ 65.54 million $ 3.33 million
Dec 9, 2 PM $ 0.0692
-0.18%
$ 63.63 million $ 3.17 million