Ontology Historical Data

ONT Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 5, 11 AM $ 0.0705
-0.26%
$ 64.76 million $ 3.83 million
Dec 5, 10 AM $ 0.0707
+0.72%
$ 64.95 million $ 3.84 million
Dec 5, 9 AM $ 0.0702
-1.35%
$ 64.48 million $ 3.84 million
Dec 5, 8 AM $ 0.0711
-0.27%
$ 65.36 million $ 3.85 million
Dec 5, 7 AM $ 0.0713
+0.59%
$ 65.54 million $ 4.04 million
Dec 5, 6 AM $ 0.0709
+0.36%
$ 65.15 million $ 4.03 million
Dec 5, 5 AM $ 0.0706
-0.02%
$ 64.91 million $ 4.08 million
Dec 5, 4 AM $ 0.0706
-0.51%
$ 64.93 million $ 4.1 million
Dec 5, 3 AM $ 0.071
-0.28%
$ 65.26 million $ 4.06 million
Dec 5, 2 AM $ 0.0712
+0.49%
$ 65.45 million $ 4.11 million
Dec 5, 1 AM $ 0.0709
+0.02%
$ 65.13 million $ 4.14 million
Dec 5, 12 AM $ 0.0709
+0.24%
$ 65.16 million $ 4.15 million
Dec 4, 11 PM $ 0.0707
+0.09%
$ 64.96 million $ 4.23 million
Dec 4, 10 PM $ 0.0706
+0.60%
$ 64.91 million $ 4.35 million
Dec 4, 9 PM $ 0.0702
-0.70%
$ 64.53 million $ 4.42 million
Dec 4, 8 PM $ 0.0707
+0.23%
$ 64.97 million $ 4.42 million
Dec 4, 7 PM $ 0.0705
-0.05%
$ 64.84 million $ 4.41 million
Dec 4, 6 PM $ 0.0705
-0.61%
$ 64.84 million $ 4.31 million
Dec 4, 5 PM $ 0.071
-0.54%
$ 65.22 million $ 4.31 million
Dec 4, 4 PM $ 0.0714
-1.21%
$ 65.58 million $ 4.37 million
Dec 4, 3 PM $ 0.0722
+1.20%
$ 66.38 million $ 4.52 million
Dec 4, 2 PM $ 0.0714
-0.85%
$ 65.6 million $ 4.5 million
Dec 4, 1 PM $ 0.072
-0.11%
$ 66.17 million $ 4.51 million
Dec 4, 12 PM $ 0.0721
-0.90%
$ 66.22 million $ 4.57 million
Dec 4, 11 AM $ 0.0727
-0.43%
$ 66.82 million $ 4.62 million
Dec 4, 10 AM $ 0.073
-0.32%
$ 67.11 million $ 4.69 million
Dec 4, 9 AM $ 0.0733
+0.47%
$ 67.32 million $ 4.74 million
Dec 4, 8 AM $ 0.0729
+0.18%
$ 67.01 million $ 5.13 million
Dec 4, 7 AM $ 0.0728
-0.32%
$ 66.89 million $ 4.98 million
Dec 4, 6 AM $ 0.073
+0.28%
$ 67.1 million $ 4.95 million
Dec 4, 5 AM $ 0.0728
+0.13%
$ 66.84 million $ 4.94 million
Dec 4, 4 AM $ 0.0727
+0.05%
$ 66.82 million $ 4.95 million
Dec 4, 3 AM $ 0.0727
-0.58%
$ 66.79 million $ 4.94 million
Dec 4, 2 AM $ 0.0731
+0.10%
$ 67.18 million $ 4.93 million
Dec 4, 1 AM $ 0.073
-0.36%
$ 67.12 million $ 4.97 million
Dec 4, 12 AM $ 0.0733
-1.01%
$ 67.38 million $ 5 million
Dec 3, 11 PM $ 0.074
-0.19%
$ 68.11 million $ 4.95 million
Dec 3, 10 PM $ 0.0742
-0.05%
$ 68.17 million $ 4.93 million
Dec 3, 9 PM $ 0.0742
+0.68%
$ 68.1 million $ 4.95 million
Dec 3, 8 PM $ 0.0737
-0.02%
$ 67.74 million $ 5.01 million
Dec 3, 7 PM $ 0.0737
+0.32%
$ 67.74 million $ 5.12 million
Dec 3, 6 PM $ 0.0735
-0.30%
$ 67.54 million $ 5.29 million
Dec 3, 5 PM $ 0.0737
+0.07%
$ 67.77 million $ 5.45 million
Dec 3, 4 PM $ 0.0737
+0.45%
$ 67.47 million $ 5.86 million
Dec 3, 3 PM $ 0.0733
+0.07%
$ 67.42 million $ 5.88 million
Dec 3, 2 PM $ 0.0733
-0.53%
$ 67.35 million $ 6.29 million
Dec 3, 1 PM $ 0.0737
-0.05%
$ 67.71 million $ 6.51 million
Dec 3, 12 PM $ 0.0737
-0.47%
$ 67.74 million $ 6.56 million