Ontology Historical Data

ONT Page 85
Download
Date Close Price change Market cap Trading volume
Feb 1, 1 PM $ 0.0521
+0.60%
$ 48.71 million $ 9.76 million
Feb 1, 12 PM $ 0.0518
+0.08%
$ 48.41 million $ 8.97 million
Feb 1, 11 AM $ 0.0518
+0.49%
$ 48.35 million $ 8.68 million
Feb 1, 10 AM $ 0.0515
-2.02%
$ 48.19 million $ 8.47 million
Feb 1, 9 AM $ 0.0525
+0.73%
$ 48.83 million $ 6.11 million
Feb 1, 8 AM $ 0.0521
-0.24%
$ 48.73 million $ 6.09 million
Feb 1, 7 AM $ 0.0522
+0.68%
$ 48.81 million $ 6.23 million
Feb 1, 6 AM $ 0.0519
+0.04%
$ 48.5 million $ 6.28 million
Feb 1, 5 AM $ 0.0519
+0.24%
$ 48.49 million $ 6.29 million
Feb 1, 4 AM $ 0.0518
+0.32%
$ 48.37 million $ 6.28 million
Feb 1, 3 AM $ 0.0516
+1.10%
$ 48.22 million $ 6.24 million
Feb 1, 2 AM $ 0.051
+0.94%
$ 47.69 million $ 6.1 million
Feb 1, 1 AM $ 0.0506
-0.13%
$ 47.25 million $ 6.03 million
Feb 1, 12 AM $ 0.0506
+0.84%
$ 47.31 million $ 6.05 million
Jan 31, 11 PM $ 0.0502
+1.91%
$ 46.92 million $ 6.03 million
Jan 31, 10 PM $ 0.0493
-0.18%
$ 46.04 million $ 5.93 million
Jan 31, 9 PM $ 0.0494
+1.87%
$ 46.11 million $ 5.88 million
Jan 31, 8 PM $ 0.0484
+0.41%
$ 45.17 million $ 5.82 million
Jan 31, 7 PM $ 0.0483
+0.19%
$ 45.08 million $ 5.95 million
Jan 31, 6 PM $ 0.0482
-0.46%
$ 45.04 million $ 5.94 million
Jan 31, 5 PM $ 0.0484
-3.77%
$ 45.2 million $ 5.4 million
Jan 31, 4 PM $ 0.0503
-1.64%
$ 46.98 million $ 4.84 million
Jan 31, 3 PM $ 0.0511
-0.18%
$ 47.76 million $ 4.82 million
Jan 31, 2 PM $ 0.0512
-3.68%
$ 47.84 million $ 4.6 million
Jan 31, 1 PM $ 0.0532
-0.42%
$ 49.67 million $ 4.15 million
Jan 31, 12 PM $ 0.0534
-0.59%
$ 49.88 million $ 4.17 million
Jan 31, 11 AM $ 0.0537
-0.27%
$ 50.2 million $ 4.16 million
Jan 31, 10 AM $ 0.0538
+0.28%
$ 50.36 million $ 4.18 million
Jan 31, 9 AM $ 0.0537
-0.12%
$ 50.17 million $ 4.22 million
Jan 31, 8 AM $ 0.0538
-0.86%
$ 50.23 million $ 4.25 million
Jan 31, 7 AM $ 0.0542
-0.37%
$ 50.68 million $ 4.24 million
Jan 31, 6 AM $ 0.0544
-1.12%
$ 50.87 million $ 4.38 million
Jan 31, 5 AM $ 0.0551
+0.31%
$ 51.44 million $ 4.45 million
Jan 31, 4 AM $ 0.0549
-0.44%
$ 51.28 million $ 4.5 million
Jan 31, 3 AM $ 0.0551
+0.12%
$ 51.49 million $ 4.61 million
Jan 31, 2 AM $ 0.0551
+0.30%
$ 51.45 million $ 4.72 million
Jan 31, 1 AM $ 0.0549
-0.42%
$ 51.28 million $ 4.95 million
Jan 31, 12 AM $ 0.0551
-0.82%
$ 51.51 million $ 5.71 million
Jan 30, 11 PM $ 0.0556
+0.58%
$ 51.94 million $ 5.85 million
Jan 30, 10 PM $ 0.0553
-0.03%
$ 51.64 million $ 5.89 million
Jan 30, 9 PM $ 0.0553
+0.39%
$ 51.61 million $ 5.91 million
Jan 30, 8 PM $ 0.0551
-1.65%
$ 51.45 million $ 5.92 million
Jan 30, 7 PM $ 0.056
+0.14%
$ 52.33 million $ 5.81 million
Jan 30, 6 PM $ 0.0559
+1.32%
$ 52.24 million $ 5.78 million
Jan 30, 5 PM $ 0.0552
-0.52%
$ 51.55 million $ 5.85 million
Jan 30, 4 PM $ 0.0555
-0.53%
$ 51.84 million $ 5.95 million
Jan 30, 3 PM $ 0.0558
+0.38%
$ 52.11 million $ 6.3 million
Jan 30, 2 PM $ 0.0556
+0.47%
$ 51.91 million $ 6.6 million
Jan 30, 1 PM $ 0.0553
-0.79%
$ 51.66 million $ 6.53 million
Jan 30, 12 PM $ 0.0557
-0.96%
$ 52.08 million $ 6.49 million