Ontology Historical Data

ONT Page 69
Download
Date Close Price change Market cap Trading volume
Dec 3, 12 PM $ 0.0737
-0.47%
$ 67.74 million $ 6.56 million
Dec 3, 11 AM $ 0.0741
+0.39%
$ 68.08 million $ 6.62 million
Dec 3, 10 AM $ 0.0738
-1.57%
$ 67.89 million $ 6.81 million
Dec 3, 9 AM $ 0.075
+0.73%
$ 68.88 million $ 7.14 million
Dec 3, 8 AM $ 0.0744
+0.29%
$ 68.39 million $ 7.89 million
Dec 3, 7 AM $ 0.0742
-0.17%
$ 68.18 million $ 8.07 million
Dec 3, 6 AM $ 0.0743
-0.08%
$ 68.3 million $ 8.09 million
Dec 3, 5 AM $ 0.0744
-0.16%
$ 68.42 million $ 8.1 million
Dec 3, 4 AM $ 0.0745
+0.33%
$ 68.47 million $ 8.12 million
Dec 3, 3 AM $ 0.0743
-0.40%
$ 68.29 million $ 8.11 million
Dec 3, 2 AM $ 0.0745
+0.59%
$ 68.52 million $ 8.14 million
Dec 3, 1 AM $ 0.0741
+0.42%
$ 68.11 million $ 8.09 million
Dec 3, 12 AM $ 0.0738
-0.22%
$ 67.83 million $ 8.06 million
Dec 2, 11 PM $ 0.074
-0.52%
$ 67.98 million $ 8.09 million
Dec 2, 10 PM $ 0.0744
+1.00%
$ 68.34 million $ 8.05 million
Dec 2, 9 PM $ 0.0736
+0.67%
$ 67.58 million $ 7.92 million
Dec 2, 8 PM $ 0.0731
-0.70%
$ 67.17 million $ 7.92 million
Dec 2, 7 PM $ 0.0736
-0.67%
$ 67.65 million $ 7.87 million
Dec 2, 6 PM $ 0.0741
-0.04%
$ 68.1 million $ 7.74 million
Dec 2, 5 PM $ 0.0741
+1.52%
$ 68.21 million $ 7.62 million
Dec 2, 4 PM $ 0.073
+0.70%
$ 67.1 million $ 7.24 million
Dec 2, 3 PM $ 0.0725
+2.17%
$ 66.63 million $ 7.32 million
Dec 2, 2 PM $ 0.071
+2.79%
$ 65.21 million $ 7.56 million
Dec 2, 1 PM $ 0.069
+0.94%
$ 63.4 million $ 7.45 million
Dec 2, 12 PM $ 0.0684
+0.23%
$ 62.86 million $ 7.45 million
Dec 2, 11 AM $ 0.0682
-0.67%
$ 62.74 million $ 7.48 million
Dec 2, 10 AM $ 0.0687
+1.06%
$ 63.14 million $ 7.24 million
Dec 2, 9 AM $ 0.068
+2.21%
$ 62.48 million $ 6.94 million
Dec 2, 8 AM $ 0.0665
+0.03%
$ 61.13 million $ 5.71 million
Dec 2, 7 AM $ 0.0665
+0.29%
$ 61.11 million $ 5.18 million
Dec 2, 6 AM $ 0.0663
+0.57%
$ 60.93 million $ 5.19 million
Dec 2, 5 AM $ 0.0659
-0.69%
$ 60.59 million $ 5.17 million
Dec 2, 4 AM $ 0.0664
-0.05%
$ 61.06 million $ 5.28 million
Dec 2, 3 AM $ 0.0664
-0.06%
$ 61.03 million $ 5.43 million
Dec 2, 2 AM $ 0.0664
-0.57%
$ 61.07 million $ 5.58 million
Dec 2, 1 AM $ 0.0668
-0.15%
$ 61.42 million $ 5.6 million
Dec 2, 12 AM $ 0.0669
-0.39%
$ 61.56 million $ 5.81 million
Dec 1, 11 PM $ 0.0672
-0.11%
$ 61.76 million $ 6.49 million
Dec 1, 10 PM $ 0.0673
+0.20%
$ 61.83 million $ 6.6 million
Dec 1, 9 PM $ 0.0671
+0.75%
$ 61.71 million $ 6.62 million
Dec 1, 8 PM $ 0.0666
+0.34%
$ 61.25 million $ 6.61 million
Dec 1, 7 PM $ 0.0664
-0.36%
$ 61.02 million $ 6.61 million
Dec 1, 6 PM $ 0.0667
+0.33%
$ 61.22 million $ 6.73 million
Dec 1, 5 PM $ 0.0664
-0.93%
$ 61.06 million $ 6.69 million
Dec 1, 4 PM $ 0.0671
-0.31%
$ 61.64 million $ 6.64 million
Dec 1, 3 PM $ 0.0673
+0.65%
$ 61.82 million $ 6.46 million
Dec 1, 2 PM $ 0.0668
+0.98%
$ 61.41 million $ 5.89 million
Dec 1, 1 PM $ 0.0662
-0.41%
$ 60.83 million $ 5.75 million
Dec 1, 12 PM $ 0.0665
+0.26%
$ 61.07 million $ 5.66 million
Dec 1, 11 AM $ 0.0663
-0.47%
$ 60.93 million $ 5.67 million