Ontology Historical Data

ONT Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 10 AM $ 0.0666
+0.55%
$ 61.23 million $ 5.74 million
Dec 1, 9 AM $ 0.0663
-0.63%
$ 60.89 million $ 5.8 million
Dec 1, 8 AM $ 0.0667
+1.23%
$ 61.33 million $ 5.98 million
Dec 1, 7 AM $ 0.0659
+0.06%
$ 60.57 million $ 6.11 million
Dec 1, 6 AM $ 0.0658
+0.37%
$ 60.5 million $ 6.15 million
Dec 1, 5 AM $ 0.0656
+0.50%
$ 60.27 million $ 6.26 million
Dec 1, 4 AM $ 0.0652
-0.34%
$ 59.97 million $ 6.35 million
Dec 1, 3 AM $ 0.0655
-0.25%
$ 60.17 million $ 6.51 million
Dec 1, 2 AM $ 0.0656
-0.15%
$ 60.32 million $ 6.46 million
Dec 1, 1 AM $ 0.0657
+0.09%
$ 60.41 million $ 6.5 million
Dec 1, 12 AM $ 0.0657
-5.29%
$ 60.29 million $ 6.32 million
Nov 30, 11 PM $ 0.0693
-1.47%
$ 63.72 million $ 5.94 million
Nov 30, 10 PM $ 0.0704
+0.29%
$ 64.59 million $ 5.91 million
Nov 30, 9 PM $ 0.0702
-0.07%
$ 64.49 million $ 5.92 million
Nov 30, 8 PM $ 0.0702
-0.08%
$ 64.51 million $ 5.82 million
Nov 30, 7 PM $ 0.0703
-0.48%
$ 64.58 million $ 5.81 million
Nov 30, 6 PM $ 0.0706
-0.46%
$ 64.89 million $ 5.71 million
Nov 30, 5 PM $ 0.0709
-0.21%
$ 65.19 million $ 5.76 million
Nov 30, 4 PM $ 0.0711
+0.46%
$ 65.33 million $ 5.77 million
Nov 30, 3 PM $ 0.0708
-0.38%
$ 65.03 million $ 5.73 million
Nov 30, 2 PM $ 0.071
-0.43%
$ 65.28 million $ 5.61 million
Nov 30, 1 PM $ 0.0713
+0.85%
$ 65.56 million $ 5.73 million
Nov 30, 12 PM $ 0.0707
+0.02%
$ 65 million $ 5.62 million
Nov 30, 11 AM $ 0.0707
-0.11%
$ 64.99 million $ 5.45 million
Nov 30, 10 AM $ 0.0708
-0.06%
$ 65.06 million $ 5.31 million
Nov 30, 9 AM $ 0.0708
-0.38%
$ 65.11 million $ 5.2 million
Nov 30, 8 AM $ 0.0711
-0.05%
$ 65.35 million $ 5.04 million
Nov 30, 7 AM $ 0.0711
+0.41%
$ 65.39 million $ 4.87 million
Nov 30, 6 AM $ 0.0709
+0.03%
$ 65.12 million $ 4.9 million
Nov 30, 5 AM $ 0.0708
-0.55%
$ 65.1 million $ 4.82 million
Nov 30, 4 AM $ 0.0712
+0.13%
$ 65.46 million $ 4.65 million
Nov 30, 3 AM $ 0.0711
-0.09%
$ 65.38 million $ 4.32 million
Nov 30, 2 AM $ 0.0712
-0.99%
$ 65.48 million $ 4.19 million
Nov 30, 1 AM $ 0.0719
-0.10%
$ 66.13 million $ 4.24 million
Nov 30, 12 AM $ 0.072
+0.10%
$ 66.16 million $ 4.21 million
Nov 29, 11 PM $ 0.0719
+0.04%
$ 66.09 million $ 4.05 million
Nov 29, 10 PM $ 0.0719
-0.72%
$ 66.07 million $ 3.98 million
Nov 29, 9 PM $ 0.0724
-0.08%
$ 66.55 million $ 3.97 million
Nov 29, 8 PM $ 0.0725
-0.15%
$ 66.6 million $ 3.95 million
Nov 29, 7 PM $ 0.0726
-0.09%
$ 66.7 million $ 3.98 million
Nov 29, 6 PM $ 0.0726
+0.28%
$ 66.76 million $ 4.05 million
Nov 29, 5 PM $ 0.0724
-0.69%
$ 66.57 million $ 4.18 million
Nov 29, 4 PM $ 0.0729
-0.80%
$ 67.03 million $ 4.31 million
Nov 29, 3 PM $ 0.0735
+0.10%
$ 67.57 million $ 4.41 million
Nov 29, 2 PM $ 0.0735
-0.01%
$ 67.51 million $ 4.46 million
Nov 29, 1 PM $ 0.0735
-0.13%
$ 67.54 million $ 4.36 million
Nov 29, 12 PM $ 0.0736
-0.28%
$ 67.64 million $ 4.38 million
Nov 29, 11 AM $ 0.0738
+0.42%
$ 67.78 million $ 4.38 million