Ontology Historical Data

ONT Page 89
Download
Date Close Price change Market cap Trading volume
Jan 24, 10 AM $ 0.0579
+0.11%
$ 54.14 million $ 3.61 million
Jan 24, 9 AM $ 0.0579
-0.39%
$ 54.05 million $ 3.62 million
Jan 24, 8 AM $ 0.0581
+0.13%
$ 54.23 million $ 3.6 million
Jan 24, 7 AM $ 0.058
-0.39%
$ 54.19 million $ 3.56 million
Jan 24, 6 AM $ 0.0582
+0.43%
$ 54.4 million $ 3.54 million
Jan 24, 5 AM $ 0.058
+0.25%
$ 54.17 million $ 3.57 million
Jan 24, 4 AM $ 0.0579
-0.22%
$ 54.09 million $ 3.6 million
Jan 24, 3 AM $ 0.058
+0.29%
$ 54.2 million $ 3.62 million
Jan 24, 2 AM $ 0.0579
+0.05%
$ 54.05 million $ 3.65 million
Jan 24, 1 AM $ 0.0578
-0.04%
$ 54.02 million $ 3.65 million
Jan 24, 12 AM $ 0.0578
-0.84%
$ 54.04 million $ 3.6 million
Jan 23, 11 PM $ 0.0583
-0.14%
$ 54.53 million $ 3.5 million
Jan 23, 10 PM $ 0.0584
+0.69%
$ 54.58 million $ 3.47 million
Jan 23, 9 PM $ 0.058
+0.13%
$ 54.14 million $ 3.49 million
Jan 23, 8 PM $ 0.0579
-1.40%
$ 54.14 million $ 3.48 million
Jan 23, 7 PM $ 0.0588
-1.38%
$ 54.9 million $ 3.41 million
Jan 23, 6 PM $ 0.0596
+0.21%
$ 55.68 million $ 3.45 million
Jan 23, 5 PM $ 0.0595
+0.18%
$ 55.56 million $ 3.41 million
Jan 23, 4 PM $ 0.0594
+0.40%
$ 55.46 million $ 3.41 million
Jan 23, 3 PM $ 0.0591
+1.44%
$ 55.23 million $ 3.46 million
Jan 23, 2 PM $ 0.0583
-1.17%
$ 54.32 million $ 3.47 million
Jan 23, 1 PM $ 0.059
-0.02%
$ 55.09 million $ 3.54 million
Jan 23, 12 PM $ 0.059
-0.12%
$ 55.04 million $ 3.56 million
Jan 23, 11 AM $ 0.0591
+0.59%
$ 55.17 million $ 3.56 million
Jan 23, 10 AM $ 0.0587
-0.02%
$ 54.85 million $ 3.69 million
Jan 23, 9 AM $ 0.0587
+0.34%
$ 54.86 million $ 4.03 million
Jan 23, 8 AM $ 0.0585
-0.36%
$ 54.67 million $ 4.05 million
Jan 23, 7 AM $ 0.0587
-0.20%
$ 54.87 million $ 4.11 million
Jan 23, 6 AM $ 0.0589
-0.43%
$ 54.98 million $ 4.13 million
Jan 23, 5 AM $ 0.0591
-0.58%
$ 55.22 million $ 4.16 million
Jan 23, 4 AM $ 0.0594
+0.91%
$ 55.54 million $ 4.15 million
Jan 23, 3 AM $ 0.0589
-0.07%
$ 55.04 million $ 4.13 million
Jan 23, 2 AM $ 0.059
-0.49%
$ 55.08 million $ 4.08 million
Jan 23, 1 AM $ 0.0592
+0.66%
$ 55.35 million $ 4.16 million
Jan 23, 12 AM $ 0.0589
+0.32%
$ 54.99 million $ 4.3 million
Jan 22, 11 PM $ 0.0587
-0.43%
$ 54.84 million $ 4.43 million
Jan 22, 10 PM $ 0.059
-0.36%
$ 55.08 million $ 4.48 million
Jan 22, 9 PM $ 0.0592
+0.47%
$ 55.25 million $ 4.49 million
Jan 22, 8 PM $ 0.0589
-0.21%
$ 54.98 million $ 4.5 million
Jan 22, 7 PM $ 0.059
+0.66%
$ 55.14 million $ 4.56 million
Jan 22, 6 PM $ 0.0586
-0.43%
$ 54.82 million $ 4.66 million
Jan 22, 5 PM $ 0.0589
+0.20%
$ 55.01 million $ 4.68 million
Jan 22, 4 PM $ 0.0588
+0.76%
$ 54.91 million $ 4.85 million
Jan 22, 3 PM $ 0.0583
+0.34%
$ 54.49 million $ 4.86 million
Jan 22, 2 PM $ 0.0581
-0.87%
$ 54.3 million $ 4.89 million
Jan 22, 1 PM $ 0.0586
-0.42%
$ 54.79 million $ 5.07 million
Jan 22, 12 PM $ 0.0589
-0.05%
$ 55.02 million $ 5.15 million
Jan 22, 11 AM $ 0.0589
-0.45%
$ 55.05 million $ 5.25 million
Jan 22, 10 AM $ 0.0592
+0.14%
$ 55.29 million $ 5.24 million
Jan 22, 9 AM $ 0.0591
-0.09%
$ 55.22 million $ 5.09 million