Ontology Historical Data

ONT Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 1 PM $ 0.0679
-0.78%
$ 62.42 million $ 3.01 million
Dec 7, 12 PM $ 0.0684
+0.17%
$ 62.88 million $ 3 million
Dec 7, 11 AM $ 0.0683
+0.09%
$ 62.73 million $ 3.01 million
Dec 7, 10 AM $ 0.0682
-0.16%
$ 62.71 million $ 2.99 million
Dec 7, 9 AM $ 0.0683
-0.53%
$ 62.81 million $ 2.97 million
Dec 7, 8 AM $ 0.0687
-0.51%
$ 63.15 million $ 2.97 million
Dec 7, 7 AM $ 0.0691
-0.68%
$ 63.47 million $ 2.97 million
Dec 7, 6 AM $ 0.0695
-0.06%
$ 63.91 million $ 3 million
Dec 7, 5 AM $ 0.0696
+0.42%
$ 63.94 million $ 3.04 million
Dec 7, 4 AM $ 0.0693
-0.79%
$ 63.68 million $ 3.05 million
Dec 7, 3 AM $ 0.0698
-0.22%
$ 64.18 million $ 3.07 million
Dec 7, 2 AM $ 0.07
+0.16%
$ 64.32 million $ 3.2 million
Dec 7, 1 AM $ 0.0699
-0.36%
$ 64.25 million $ 3.22 million
Dec 7, 12 AM $ 0.0701
+0.56%
$ 64.45 million $ 3.25 million
Dec 6, 11 PM $ 0.0697
-0.19%
$ 64.09 million $ 3.26 million
Dec 6, 10 PM $ 0.0699
-0.16%
$ 64.21 million $ 3.26 million
Dec 6, 9 PM $ 0.07
+0.75%
$ 64.32 million $ 3.3 million
Dec 6, 8 PM $ 0.0695
+0.35%
$ 63.84 million $ 3.24 million
Dec 6, 7 PM $ 0.0692
-0.37%
$ 63.62 million $ 3.29 million
Dec 6, 6 PM $ 0.0695
-0.17%
$ 63.86 million $ 3.3 million
Dec 6, 5 PM $ 0.0696
+0.32%
$ 63.96 million $ 3.36 million
Dec 6, 4 PM $ 0.0694
+0.50%
$ 63.76 million $ 3.48 million
Dec 6, 3 PM $ 0.069
-0.56%
$ 63.44 million $ 3.68 million
Dec 6, 2 PM $ 0.0694
+0.46%
$ 63.84 million $ 3.76 million
Dec 6, 1 PM $ 0.0691
-0.06%
$ 63.51 million $ 3.7 million
Dec 6, 12 PM $ 0.0691
+0.21%
$ 63.54 million $ 3.76 million
Dec 6, 11 AM $ 0.069
+0.31%
$ 63.41 million $ 3.81 million
Dec 6, 10 AM $ 0.0688
-0.10%
$ 63.22 million $ 3.86 million
Dec 6, 9 AM $ 0.0689
+0.32%
$ 63.3 million $ 3.9 million
Dec 6, 8 AM $ 0.0686
-0.62%
$ 63.08 million $ 3.95 million
Dec 6, 7 AM $ 0.0691
+0.15%
$ 63.44 million $ 3.96 million
Dec 6, 6 AM $ 0.069
+0.48%
$ 63.38 million $ 3.96 million
Dec 6, 5 AM $ 0.0686
+0.05%
$ 63.07 million $ 3.93 million
Dec 6, 4 AM $ 0.0686
-0.12%
$ 63.07 million $ 3.94 million
Dec 6, 3 AM $ 0.0687
+0.32%
$ 63.18 million $ 4.01 million
Dec 6, 2 AM $ 0.0685
+0.12%
$ 62.94 million $ 3.92 million
Dec 6, 1 AM $ 0.0684
-0.19%
$ 62.86 million $ 3.93 million
Dec 6, 12 AM $ 0.0685
+0.17%
$ 62.98 million $ 3.93 million
Dec 5, 11 PM $ 0.0684
-0.07%
$ 62.91 million $ 3.88 million
Dec 5, 10 PM $ 0.0685
+0.37%
$ 62.92 million $ 3.87 million
Dec 5, 9 PM $ 0.0682
+0.23%
$ 62.69 million $ 3.85 million
Dec 5, 8 PM $ 0.068
-0.54%
$ 62.53 million $ 3.78 million
Dec 5, 7 PM $ 0.0684
+0.55%
$ 62.89 million $ 3.77 million
Dec 5, 6 PM $ 0.068
-1.30%
$ 62.53 million $ 3.81 million
Dec 5, 5 PM $ 0.0689
+0.11%
$ 63.4 million $ 3.76 million
Dec 5, 4 PM $ 0.0689
-1.85%
$ 63.28 million $ 3.69 million
Dec 5, 3 PM $ 0.0702
+0.32%
$ 64.48 million $ 3.63 million
Dec 5, 2 PM $ 0.0699
-0.35%
$ 64.29 million $ 3.57 million
Dec 5, 1 PM $ 0.0702
-0.72%
$ 64.51 million $ 3.77 million
Dec 5, 12 PM $ 0.0707
+0.32%
$ 64.98 million $ 3.83 million