Ontology Historical Data

ONT Page 86
Download
Date Close Price change Market cap Trading volume
Jan 30, 12 PM $ 0.0557
-0.96%
$ 52.08 million $ 6.49 million
Jan 30, 11 AM $ 0.0563
+1.16%
$ 52.6 million $ 6.54 million
Jan 30, 10 AM $ 0.0556
+0.52%
$ 51.98 million $ 6.63 million
Jan 30, 9 AM $ 0.0553
-0.98%
$ 51.71 million $ 6.55 million
Jan 30, 8 AM $ 0.0559
-0.21%
$ 52.22 million $ 6.58 million
Jan 30, 7 AM $ 0.056
+1.34%
$ 52.35 million $ 6.48 million
Jan 30, 6 AM $ 0.0553
-0.39%
$ 51.64 million $ 6.29 million
Jan 30, 5 AM $ 0.0555
-0.22%
$ 51.84 million $ 6.3 million
Jan 30, 4 AM $ 0.0556
+1.39%
$ 51.95 million $ 6.35 million
Jan 30, 3 AM $ 0.0548
+0.02%
$ 51.24 million $ 6.39 million
Jan 30, 2 AM $ 0.0548
-1.10%
$ 51.23 million $ 6.46 million
Jan 30, 1 AM $ 0.0555
-0.99%
$ 51.81 million $ 6.49 million
Jan 30, 12 AM $ 0.056
-0.10%
$ 52.32 million $ 5.81 million
Jan 29, 11 PM $ 0.0561
-0.27%
$ 52.38 million $ 5.89 million
Jan 29, 10 PM $ 0.0562
-0.03%
$ 52.52 million $ 6 million
Jan 29, 9 PM $ 0.0562
+0.34%
$ 52.58 million $ 6.02 million
Jan 29, 8 PM $ 0.056
+0.16%
$ 52.36 million $ 6.2 million
Jan 29, 7 PM $ 0.056
+0.94%
$ 52.3 million $ 6.24 million
Jan 29, 6 PM $ 0.0554
-1.82%
$ 51.79 million $ 6.18 million
Jan 29, 5 PM $ 0.0565
-0.24%
$ 52.75 million $ 6.1 million
Jan 29, 4 PM $ 0.0566
-0.26%
$ 52.84 million $ 6.05 million
Jan 29, 3 PM $ 0.0567
-1.70%
$ 53.01 million $ 5.71 million
Jan 29, 2 PM $ 0.0577
-1.67%
$ 54.01 million $ 5.69 million
Jan 29, 1 PM $ 0.0587
+0.31%
$ 54.84 million $ 5.77 million
Jan 29, 12 PM $ 0.0585
-0.19%
$ 54.67 million $ 5.85 million
Jan 29, 11 AM $ 0.0586
-1.22%
$ 54.77 million $ 5.92 million
Jan 29, 10 AM $ 0.0594
+0.21%
$ 55.45 million $ 6.21 million
Jan 29, 9 AM $ 0.0592
-0.54%
$ 55.33 million $ 7.37 million
Jan 29, 8 AM $ 0.0596
-0.47%
$ 55.64 million $ 7.5 million
Jan 29, 7 AM $ 0.0598
+0.51%
$ 55.9 million $ 7.58 million
Jan 29, 6 AM $ 0.0595
-0.04%
$ 55.61 million $ 7.91 million
Jan 29, 5 AM $ 0.0596
-0.67%
$ 55.64 million $ 7.97 million
Jan 29, 4 AM $ 0.06
+0.22%
$ 56.01 million $ 7.88 million
Jan 29, 3 AM $ 0.0598
+1.02%
$ 55.89 million $ 7.83 million
Jan 29, 2 AM $ 0.0592
-1.07%
$ 55.33 million $ 7.87 million
Jan 29, 1 AM $ 0.0599
-0.88%
$ 55.93 million $ 7.86 million
Jan 29, 12 AM $ 0.0604
-0.86%
$ 56.45 million $ 8.06 million
Jan 28, 11 PM $ 0.0609
-1.31%
$ 56.94 million $ 8.36 million
Jan 28, 10 PM $ 0.0618
-0.51%
$ 57.7 million $ 8.33 million
Jan 28, 9 PM $ 0.0621
-0.26%
$ 58 million $ 8.44 million
Jan 28, 8 PM $ 0.0622
-0.13%
$ 58.15 million $ 8.4 million
Jan 28, 7 PM $ 0.0623
+0.15%
$ 58.23 million $ 8.39 million
Jan 28, 6 PM $ 0.0622
+1.06%
$ 58.13 million $ 8.48 million
Jan 28, 5 PM $ 0.0616
+0.37%
$ 57.52 million $ 8.4 million
Jan 28, 4 PM $ 0.0613
-0.10%
$ 57.31 million $ 8.59 million
Jan 28, 3 PM $ 0.0614
+0.17%
$ 57.37 million $ 8.75 million
Jan 28, 2 PM $ 0.0613
-0.03%
$ 57.27 million $ 8.82 million
Jan 28, 1 PM $ 0.0613
+0.83%
$ 57.29 million $ 8.88 million
Jan 28, 12 PM $ 0.0608
-0.68%
$ 56.81 million $ 9.15 million
Jan 28, 11 AM $ 0.0612
-2.17%
$ 57.2 million $ 9.41 million