Ontology Historical Data

ONT Page 83
Download
Date Close Price change Market cap Trading volume
Feb 5, 3 PM $ 0.0461
-3.84%
$ 43.09 million $ 5.39 million
Feb 5, 2 PM $ 0.048
+0.94%
$ 44.82 million $ 4.99 million
Feb 5, 1 PM $ 0.0475
-0.55%
$ 44.4 million $ 4.93 million
Feb 5, 12 PM $ 0.0478
-0.50%
$ 44.65 million $ 4.83 million
Feb 5, 11 AM $ 0.048
-0.53%
$ 44.87 million $ 4.71 million
Feb 5, 10 AM $ 0.0483
-2.40%
$ 45.1 million $ 4.64 million
Feb 5, 9 AM $ 0.0495
-0.08%
$ 46.23 million $ 4.63 million
Feb 5, 8 AM $ 0.0495
+0.40%
$ 46.25 million $ 4.6 million
Feb 5, 7 AM $ 0.0493
+0.44%
$ 46.07 million $ 4.6 million
Feb 5, 6 AM $ 0.0491
-1.04%
$ 45.87 million $ 4.51 million
Feb 5, 5 AM $ 0.0496
-0.45%
$ 46.35 million $ 4.46 million
Feb 5, 4 AM $ 0.0498
-0.38%
$ 46.56 million $ 4.32 million
Feb 5, 3 AM $ 0.05
-1.22%
$ 46.74 million $ 4.33 million
Feb 5, 2 AM $ 0.0506
-0.65%
$ 47.31 million $ 4.46 million
Feb 5, 1 AM $ 0.051
-0.10%
$ 47.62 million $ 4.4 million
Feb 5, 12 AM $ 0.051
-0.35%
$ 47.67 million $ 4.34 million
Feb 4, 11 PM $ 0.0512
+0.29%
$ 47.88 million $ 4.29 million
Feb 4, 10 PM $ 0.0511
-0.30%
$ 47.7 million $ 4.24 million
Feb 4, 9 PM $ 0.0512
-1.19%
$ 47.83 million $ 4.03 million
Feb 4, 8 PM $ 0.0518
+0.08%
$ 48.42 million $ 4.08 million
Feb 4, 7 PM $ 0.0518
+1.31%
$ 48.38 million $ 4.21 million
Feb 4, 6 PM $ 0.0511
+1.47%
$ 47.78 million $ 4.28 million
Feb 4, 5 PM $ 0.0504
-0.93%
$ 47.06 million $ 4.51 million
Feb 4, 4 PM $ 0.0508
+0.12%
$ 47.58 million $ 4.56 million
Feb 4, 3 PM $ 0.0508
-1.05%
$ 47.44 million $ 4.48 million
Feb 4, 2 PM $ 0.0513
-1.05%
$ 48.05 million $ 4.66 million
Feb 4, 1 PM $ 0.0519
-0.71%
$ 48.46 million $ 4.75 million
Feb 4, 12 PM $ 0.0522
-0.81%
$ 48.81 million $ 4.77 million
Feb 4, 11 AM $ 0.0527
+0.13%
$ 49.21 million $ 4.83 million
Feb 4, 10 AM $ 0.0526
-0.53%
$ 49.17 million $ 4.82 million
Feb 4, 9 AM $ 0.0529
-0.67%
$ 49.39 million $ 4.84 million
Feb 4, 8 AM $ 0.0532
+0.78%
$ 49.74 million $ 4.99 million
Feb 4, 7 AM $ 0.0528
+0.29%
$ 49.35 million $ 5.32 million
Feb 4, 6 AM $ 0.0527
+0.14%
$ 49.21 million $ 5.92 million
Feb 4, 5 AM $ 0.0526
-0.26%
$ 49.1 million $ 6.1 million
Feb 4, 4 AM $ 0.0527
-0.34%
$ 49.34 million $ 6.77 million
Feb 4, 3 AM $ 0.0529
+0.08%
$ 49.45 million $ 6.79 million
Feb 4, 2 AM $ 0.0529
-0.80%
$ 49.4 million $ 6.74 million
Feb 4, 1 AM $ 0.0533
+1.23%
$ 49.79 million $ 6.79 million
Feb 4, 12 AM $ 0.0527
+0.55%
$ 49.19 million $ 6.76 million
Feb 3, 11 PM $ 0.0524
-0.64%
$ 48.92 million $ 6.83 million
Feb 3, 10 PM $ 0.0527
-1.13%
$ 49.24 million $ 6.86 million
Feb 3, 9 PM $ 0.0533
-0.97%
$ 49.81 million $ 6.86 million
Feb 3, 8 PM $ 0.0538
+2.99%
$ 50.29 million $ 6.87 million
Feb 3, 7 PM $ 0.0523
+3.68%
$ 48.83 million $ 6.92 million
Feb 3, 6 PM $ 0.0504
-2.44%
$ 47.1 million $ 6.65 million
Feb 3, 5 PM $ 0.0517
-2.69%
$ 48.28 million $ 6.3 million
Feb 3, 4 PM $ 0.0531
-1.20%
$ 49.61 million $ 6.17 million
Feb 3, 3 PM $ 0.0537
+2.13%
$ 50.21 million $ 6.12 million
Feb 3, 2 PM $ 0.0526
-1.71%
$ 49.17 million $ 6.01 million