Ontology Historical Data

ONT Page 90
Download
Date Close Price change Market cap Trading volume
Jan 22, 9 AM $ 0.0591
-0.09%
$ 55.22 million $ 5.09 million
Jan 22, 8 AM $ 0.0592
-0.24%
$ 55.26 million $ 5.29 million
Jan 22, 7 AM $ 0.0593
-0.83%
$ 55.4 million $ 5.43 million
Jan 22, 6 AM $ 0.0598
+0.01%
$ 55.86 million $ 5.44 million
Jan 22, 5 AM $ 0.0598
-0.44%
$ 55.85 million $ 5.4 million
Jan 22, 4 AM $ 0.0601
-0.39%
$ 56.1 million $ 5.43 million
Jan 22, 3 AM $ 0.0603
+0.48%
$ 56.31 million $ 5.49 million
Jan 22, 2 AM $ 0.06
-0.18%
$ 56.06 million $ 5.5 million
Jan 22, 1 AM $ 0.0601
-0.57%
$ 56.16 million $ 5.49 million
Jan 22, 12 AM $ 0.0605
+1.34%
$ 56.47 million $ 5.49 million
Jan 21, 11 PM $ 0.0597
-0.05%
$ 55.69 million $ 5.53 million
Jan 21, 10 PM $ 0.0597
-0.33%
$ 55.76 million $ 5.76 million
Jan 21, 9 PM $ 0.0599
+0.07%
$ 55.95 million $ 5.89 million
Jan 21, 8 PM $ 0.0598
-0.54%
$ 55.92 million $ 5.86 million
Jan 21, 7 PM $ 0.0602
+2.50%
$ 56.21 million $ 5.81 million
Jan 21, 6 PM $ 0.0587
+0.81%
$ 54.84 million $ 5.63 million
Jan 21, 5 PM $ 0.0582
-0.09%
$ 54.41 million $ 5.64 million
Jan 21, 4 PM $ 0.0583
-2.78%
$ 54.46 million $ 5.51 million
Jan 21, 3 PM $ 0.06
-0.12%
$ 56.02 million $ 5.61 million
Jan 21, 2 PM $ 0.06
+1.59%
$ 56.08 million $ 5.93 million
Jan 21, 1 PM $ 0.0591
+0.02%
$ 55.22 million $ 5.88 million
Jan 21, 12 PM $ 0.0591
-0.24%
$ 55.2 million $ 5.85 million
Jan 21, 11 AM $ 0.0592
-0.46%
$ 55.36 million $ 5.8 million
Jan 21, 10 AM $ 0.0595
+0.09%
$ 55.58 million $ 5.73 million
Jan 21, 9 AM $ 0.0594
-0.56%
$ 55.54 million $ 5.59 million
Jan 21, 8 AM $ 0.0598
+1.31%
$ 55.84 million $ 5.45 million
Jan 21, 7 AM $ 0.059
-0.31%
$ 55.13 million $ 5.33 million
Jan 21, 6 AM $ 0.0592
-0.03%
$ 55.3 million $ 5.46 million
Jan 21, 5 AM $ 0.0592
-0.48%
$ 55.31 million $ 5.81 million
Jan 21, 4 AM $ 0.0595
+0.03%
$ 55.57 million $ 6.34 million
Jan 21, 3 AM $ 0.0594
-0.03%
$ 55.56 million $ 6.54 million
Jan 21, 2 AM $ 0.0595
+0.61%
$ 55.55 million $ 6.77 million
Jan 21, 1 AM $ 0.0591
-0.18%
$ 55.22 million $ 7.82 million
Jan 21, 12 AM $ 0.0592
+1.14%
$ 55.32 million $ 7.92 million
Jan 20, 11 PM $ 0.0585
+0.51%
$ 54.71 million $ 7.71 million
Jan 20, 10 PM $ 0.0582
+0.04%
$ 54.42 million $ 7.46 million
Jan 20, 9 PM $ 0.0582
-0.93%
$ 54.39 million $ 7.32 million
Jan 20, 8 PM $ 0.0588
+0.63%
$ 54.9 million $ 7.43 million
Jan 20, 7 PM $ 0.0584
-0.04%
$ 54.56 million $ 7.46 million
Jan 20, 6 PM $ 0.0584
-0.53%
$ 54.58 million $ 7.48 million
Jan 20, 5 PM $ 0.0587
-0.04%
$ 54.87 million $ 7.43 million
Jan 20, 4 PM $ 0.0588
-1.21%
$ 54.9 million $ 7.32 million
Jan 20, 3 PM $ 0.0595
-0.43%
$ 55.57 million $ 7.24 million
Jan 20, 2 PM $ 0.0597
+0.52%
$ 55.81 million $ 7.17 million
Jan 20, 1 PM $ 0.0594
-0.81%
$ 55.52 million $ 6.91 million
Jan 20, 12 PM $ 0.0599
+1.00%
$ 55.97 million $ 6.93 million
Jan 20, 11 AM $ 0.0593
-0.69%
$ 55.42 million $ 6.87 million
Jan 20, 10 AM $ 0.0597
-0.12%
$ 55.8 million $ 6.85 million
Jan 20, 9 AM $ 0.0598
-0.94%
$ 55.85 million $ 6.83 million
Jan 20, 8 AM $ 0.0604
-1.08%
$ 56.4 million $ 6.79 million