Ontology Historical Data

ONT Page 66
Download
Date Close Price change Market cap Trading volume
Dec 9, 2 PM $ 0.0692
-0.18%
$ 63.63 million $ 3.17 million
Dec 9, 1 PM $ 0.0694
+0.16%
$ 63.76 million $ 3.25 million
Dec 9, 12 PM $ 0.0692
+0.91%
$ 63.62 million $ 3.27 million
Dec 9, 11 AM $ 0.0686
+0.43%
$ 63.06 million $ 3.29 million
Dec 9, 10 AM $ 0.0683
+0.32%
$ 62.8 million $ 3.38 million
Dec 9, 9 AM $ 0.0681
-0.36%
$ 62.6 million $ 3.43 million
Dec 9, 8 AM $ 0.0684
-0.26%
$ 62.82 million $ 3.53 million
Dec 9, 7 AM $ 0.0685
+0.75%
$ 62.99 million $ 3.51 million
Dec 9, 6 AM $ 0.068
-0.06%
$ 62.46 million $ 3.52 million
Dec 9, 5 AM $ 0.0681
+0.19%
$ 62.56 million $ 3.5 million
Dec 9, 4 AM $ 0.0679
-1.01%
$ 62.46 million $ 3.46 million
Dec 9, 3 AM $ 0.0686
+0.43%
$ 63.07 million $ 3.47 million
Dec 9, 2 AM $ 0.0683
+0.06%
$ 62.8 million $ 3.47 million
Dec 9, 1 AM $ 0.0683
-1.00%
$ 62.76 million $ 3.46 million
Dec 9, 12 AM $ 0.069
-0.33%
$ 63.4 million $ 3.41 million
Dec 8, 11 PM $ 0.0692
-0.23%
$ 63.61 million $ 3.38 million
Dec 8, 10 PM $ 0.0694
-0.36%
$ 63.76 million $ 3.44 million
Dec 8, 9 PM $ 0.0696
+0.34%
$ 63.99 million $ 3.68 million
Dec 8, 8 PM $ 0.0694
+0.61%
$ 63.77 million $ 3.64 million
Dec 8, 7 PM $ 0.069
+0.18%
$ 63.41 million $ 3.63 million
Dec 8, 6 PM $ 0.0688
-1.01%
$ 63.27 million $ 3.6 million
Dec 8, 5 PM $ 0.0695
-0.24%
$ 63.91 million $ 3.6 million
Dec 8, 4 PM $ 0.0697
+0.55%
$ 64.08 million $ 3.63 million
Dec 8, 3 PM $ 0.0693
-0.63%
$ 63.72 million $ 3.63 million
Dec 8, 2 PM $ 0.0698
-0.22%
$ 64.13 million $ 3.75 million
Dec 8, 1 PM $ 0.0699
-0.26%
$ 64.27 million $ 4.23 million
Dec 8, 12 PM $ 0.0701
+0.09%
$ 64.44 million $ 4.24 million
Dec 8, 11 AM $ 0.07
-0.48%
$ 64.38 million $ 4.2 million
Dec 8, 10 AM $ 0.0704
+0.18%
$ 64.69 million $ 4.13 million
Dec 8, 9 AM $ 0.0703
+0.18%
$ 64.57 million $ 4.1 million
Dec 8, 8 AM $ 0.0701
-0.01%
$ 64.45 million $ 4.04 million
Dec 8, 7 AM $ 0.0702
+0.00%
$ 64.48 million $ 4.05 million
Dec 8, 6 AM $ 0.0702
+0.55%
$ 64.46 million $ 4.04 million
Dec 8, 5 AM $ 0.0698
+0.30%
$ 64.13 million $ 3.98 million
Dec 8, 4 AM $ 0.0696
+0.94%
$ 63.97 million $ 3.96 million
Dec 8, 3 AM $ 0.0689
-0.04%
$ 63.34 million $ 3.91 million
Dec 8, 2 AM $ 0.0689
+0.67%
$ 63.39 million $ 3.86 million
Dec 8, 1 AM $ 0.0685
+0.84%
$ 62.97 million $ 3.84 million
Dec 8, 12 AM $ 0.0679
+0.25%
$ 62.42 million $ 3.77 million
Dec 7, 11 PM $ 0.0677
+0.17%
$ 62.25 million $ 3.8 million
Dec 7, 10 PM $ 0.0676
-0.37%
$ 62.17 million $ 3.71 million
Dec 7, 9 PM $ 0.0679
-1.82%
$ 62.3 million $ 3.51 million
Dec 7, 8 PM $ 0.0691
+0.06%
$ 63.54 million $ 3.65 million
Dec 7, 7 PM $ 0.0691
+0.12%
$ 63.52 million $ 3.62 million
Dec 7, 6 PM $ 0.069
+0.15%
$ 63.45 million $ 3.68 million
Dec 7, 5 PM $ 0.0689
+2.02%
$ 63.37 million $ 3.72 million
Dec 7, 4 PM $ 0.0676
-0.85%
$ 62.09 million $ 3.57 million
Dec 7, 3 PM $ 0.0681
+2.17%
$ 62.62 million $ 3.52 million
Dec 7, 2 PM $ 0.0667
-1.76%
$ 61.29 million $ 3.38 million
Dec 7, 1 PM $ 0.0679
-0.78%
$ 62.42 million $ 3.01 million