Ontology Historical Data

ONT Page 84
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 PM $ 0.0526
-1.71%
$ 49.17 million $ 6.01 million
Feb 3, 1 PM $ 0.0535
-0.34%
$ 50.02 million $ 5.98 million
Feb 3, 12 PM $ 0.0537
+0.40%
$ 50.21 million $ 5.98 million
Feb 3, 11 AM $ 0.0535
-0.04%
$ 50 million $ 5.95 million
Feb 3, 10 AM $ 0.0536
-0.35%
$ 50.06 million $ 5.91 million
Feb 3, 9 AM $ 0.0537
-0.38%
$ 50.2 million $ 5.94 million
Feb 3, 8 AM $ 0.0539
-0.15%
$ 50.4 million $ 5.87 million
Feb 3, 7 AM $ 0.054
-0.56%
$ 50.54 million $ 5.54 million
Feb 3, 6 AM $ 0.0543
+1.48%
$ 50.77 million $ 4.92 million
Feb 3, 5 AM $ 0.0535
+0.20%
$ 49.98 million $ 4.94 million
Feb 3, 4 AM $ 0.0534
+0.90%
$ 49.93 million $ 4.64 million
Feb 3, 3 AM $ 0.053
+1.95%
$ 49.48 million $ 4.72 million
Feb 3, 2 AM $ 0.0519
-1.21%
$ 48.53 million $ 4.81 million
Feb 3, 1 AM $ 0.0526
+0.13%
$ 49.13 million $ 4.92 million
Feb 3, 12 AM $ 0.0525
-0.26%
$ 49.07 million $ 5.01 million
Feb 2, 11 PM $ 0.0527
+0.30%
$ 49.25 million $ 5.09 million
Feb 2, 10 PM $ 0.0525
+0.06%
$ 48.99 million $ 5.13 million
Feb 2, 9 PM $ 0.0525
+0.64%
$ 49.02 million $ 5.16 million
Feb 2, 8 PM $ 0.0521
+0.52%
$ 48.71 million $ 5.12 million
Feb 2, 7 PM $ 0.0519
-0.76%
$ 48.46 million $ 4.86 million
Feb 2, 6 PM $ 0.0523
+0.38%
$ 48.83 million $ 4.89 million
Feb 2, 5 PM $ 0.0521
+0.09%
$ 48.65 million $ 4.97 million
Feb 2, 4 PM $ 0.052
-0.31%
$ 48.57 million $ 5.03 million
Feb 2, 3 PM $ 0.0522
+1.02%
$ 48.75 million $ 5.13 million
Feb 2, 2 PM $ 0.0517
+0.50%
$ 48.26 million $ 5.27 million
Feb 2, 1 PM $ 0.0514
+0.68%
$ 48.02 million $ 5.41 million
Feb 2, 12 PM $ 0.0511
+0.73%
$ 47.7 million $ 6.13 million
Feb 2, 11 AM $ 0.0507
+0.01%
$ 47.35 million $ 6.45 million
Feb 2, 10 AM $ 0.0507
+0.15%
$ 47.33 million $ 6.63 million
Feb 2, 9 AM $ 0.0506
+0.69%
$ 47.27 million $ 8.81 million
Feb 2, 8 AM $ 0.0503
+0.36%
$ 46.97 million $ 8.73 million
Feb 2, 7 AM $ 0.0501
+0.40%
$ 46.78 million $ 8.61 million
Feb 2, 6 AM $ 0.0499
+1.20%
$ 46.59 million $ 8.57 million
Feb 2, 5 AM $ 0.0493
-1.97%
$ 45.98 million $ 8.27 million
Feb 2, 4 AM $ 0.0503
-0.71%
$ 46.97 million $ 8.01 million
Feb 2, 3 AM $ 0.0506
-1.09%
$ 47.3 million $ 7.93 million
Feb 2, 2 AM $ 0.0512
-0.13%
$ 47.72 million $ 7.83 million
Feb 2, 1 AM $ 0.0513
+0.67%
$ 47.89 million $ 7.69 million
Feb 2, 12 AM $ 0.0509
+1.00%
$ 47.57 million $ 7.6 million
Feb 1, 11 PM $ 0.0504
-0.40%
$ 47.11 million $ 7.4 million
Feb 1, 10 PM $ 0.0506
+0.98%
$ 47.3 million $ 7.37 million
Feb 1, 9 PM $ 0.0501
-0.79%
$ 46.84 million $ 7.33 million
Feb 1, 8 PM $ 0.0505
-0.11%
$ 47.21 million $ 7.4 million
Feb 1, 7 PM $ 0.0506
-0.75%
$ 47.27 million $ 7.39 million
Feb 1, 6 PM $ 0.051
+1.41%
$ 47.63 million $ 7.57 million
Feb 1, 5 PM $ 0.0503
-0.15%
$ 46.91 million $ 8.11 million
Feb 1, 4 PM $ 0.0503
-0.17%
$ 47.04 million $ 8.66 million
Feb 1, 3 PM $ 0.0504
-2.21%
$ 47.12 million $ 8.74 million
Feb 1, 2 PM $ 0.0516
-1.07%
$ 48.18 million $ 9.33 million
Feb 1, 1 PM $ 0.0521
+0.60%
$ 48.71 million $ 9.76 million