Ontology Historical Data

ONT Page 87
Download
Date Close Price change Market cap Trading volume
Jan 28, 11 AM $ 0.0612
-2.17%
$ 57.2 million $ 9.41 million
Jan 28, 10 AM $ 0.0626
+1.78%
$ 58.44 million $ 9.32 million
Jan 28, 9 AM $ 0.0615
+1.53%
$ 57.45 million $ 8.28 million
Jan 28, 8 AM $ 0.0606
+0.39%
$ 56.59 million $ 8.92 million
Jan 28, 7 AM $ 0.0603
+0.49%
$ 56.34 million $ 9.84 million
Jan 28, 6 AM $ 0.06
+0.35%
$ 56.09 million $ 9.88 million
Jan 28, 5 AM $ 0.0598
+0.32%
$ 55.9 million $ 10.08 million
Jan 28, 4 AM $ 0.0596
-0.68%
$ 55.72 million $ 10.57 million
Jan 28, 3 AM $ 0.06
-0.86%
$ 56.1 million $ 12.31 million
Jan 28, 2 AM $ 0.0606
+2.01%
$ 56.58 million $ 13.46 million
Jan 28, 1 AM $ 0.0594
+0.59%
$ 55.47 million $ 13.23 million
Jan 28, 12 AM $ 0.059
-0.96%
$ 55.15 million $ 15.29 million
Jan 27, 11 PM $ 0.0596
+0.23%
$ 55.68 million $ 28.31 million
Jan 27, 10 PM $ 0.0595
+0.34%
$ 55.55 million $ 28.26 million
Jan 27, 9 PM $ 0.0593
-0.76%
$ 55.36 million $ 28.12 million
Jan 27, 8 PM $ 0.0597
-0.31%
$ 55.79 million $ 28.1 million
Jan 27, 7 PM $ 0.0599
+0.65%
$ 55.96 million $ 28.07 million
Jan 27, 6 PM $ 0.0595
+1.88%
$ 55.63 million $ 27.9 million
Jan 27, 5 PM $ 0.0584
-1.34%
$ 54.57 million $ 27.6 million
Jan 27, 4 PM $ 0.0592
+0.92%
$ 55.31 million $ 27.73 million
Jan 27, 3 PM $ 0.0587
+1.05%
$ 54.81 million $ 27.46 million
Jan 27, 2 PM $ 0.0581
-1.16%
$ 54.24 million $ 28.41 million
Jan 27, 1 PM $ 0.0587
+1.02%
$ 54.87 million $ 28.51 million
Jan 27, 12 PM $ 0.0581
-0.82%
$ 54.32 million $ 28.02 million
Jan 27, 11 AM $ 0.0586
-0.46%
$ 54.77 million $ 27.78 million
Jan 27, 10 AM $ 0.0589
-0.47%
$ 55.02 million $ 27.63 million
Jan 27, 9 AM $ 0.0592
-1.59%
$ 55.28 million $ 27.38 million
Jan 27, 8 AM $ 0.0601
-1.41%
$ 56.18 million $ 27.72 million
Jan 27, 7 AM $ 0.061
-0.53%
$ 56.98 million $ 26.95 million
Jan 27, 6 AM $ 0.0613
-0.52%
$ 57.28 million $ 26.78 million
Jan 27, 5 AM $ 0.0616
-0.29%
$ 57.58 million $ 26.52 million
Jan 27, 4 AM $ 0.0618
-1.47%
$ 57.74 million $ 26.02 million
Jan 27, 3 AM $ 0.0627
+1.73%
$ 58.6 million $ 24.43 million
Jan 27, 2 AM $ 0.0616
+1.16%
$ 57.59 million $ 22.81 million
Jan 27, 1 AM $ 0.0609
-3.34%
$ 56.92 million $ 22.06 million
Jan 27, 12 AM $ 0.0631
+8.39%
$ 58.93 million $ 19.8 million
Jan 26, 11 PM $ 0.0582
-0.48%
$ 54.37 million $ 4.63 million
Jan 26, 10 PM $ 0.0585
-0.33%
$ 54.63 million $ 4.65 million
Jan 26, 9 PM $ 0.0587
+1.24%
$ 54.8 million $ 4.64 million
Jan 26, 8 PM $ 0.0579
+0.15%
$ 54.14 million $ 4.55 million
Jan 26, 7 PM $ 0.0579
-0.58%
$ 54.06 million $ 4.64 million
Jan 26, 6 PM $ 0.0582
+0.12%
$ 54.37 million $ 4.84 million
Jan 26, 5 PM $ 0.0581
-0.79%
$ 54.33 million $ 4.96 million
Jan 26, 4 PM $ 0.0586
+0.50%
$ 54.74 million $ 4.81 million
Jan 26, 3 PM $ 0.0583
+0.82%
$ 54.42 million $ 4.93 million
Jan 26, 2 PM $ 0.0578
+0.39%
$ 53.98 million $ 4.97 million
Jan 26, 1 PM $ 0.0576
+0.39%
$ 53.82 million $ 4.96 million
Jan 26, 12 PM $ 0.0574
-0.10%
$ 53.61 million $ 4.9 million
Jan 26, 11 AM $ 0.0574
-0.05%
$ 53.67 million $ 4.92 million
Jan 26, 10 AM $ 0.0575
+0.62%
$ 53.7 million $ 5.11 million