Ontology Historical Data

ONT Page 97
Download
Date Close Price change Market cap Trading volume
Jan 8, 4 AM $ 0.0664
+1.30%
$ 61.03 million $ 8.02 million
Jan 8, 3 AM $ 0.0656
-0.58%
$ 60.26 million $ 8.02 million
Jan 8, 2 AM $ 0.0659
-0.36%
$ 60.61 million $ 8.08 million
Jan 8, 1 AM $ 0.0662
+1.02%
$ 60.82 million $ 8.09 million
Jan 8, 12 AM $ 0.0655
+0.12%
$ 60.2 million $ 8.73 million
Jan 7, 11 PM $ 0.0654
+0.83%
$ 60.01 million $ 9.65 million
Jan 7, 10 PM $ 0.0649
-0.88%
$ 59.64 million $ 9.74 million
Jan 7, 9 PM $ 0.0655
+0.09%
$ 60.17 million $ 10.12 million
Jan 7, 8 PM $ 0.0654
-0.90%
$ 60.11 million $ 10.38 million
Jan 7, 7 PM $ 0.066
+0.42%
$ 60.66 million $ 10.52 million
Jan 7, 6 PM $ 0.0657
+0.11%
$ 60.41 million $ 10.66 million
Jan 7, 5 PM $ 0.0657
+0.24%
$ 60.36 million $ 10.83 million
Jan 7, 4 PM $ 0.0655
+0.47%
$ 60.22 million $ 11.1 million
Jan 7, 3 PM $ 0.0652
-1.25%
$ 59.94 million $ 11.44 million
Jan 7, 2 PM $ 0.066
+0.10%
$ 60.69 million $ 12.08 million
Jan 7, 1 PM $ 0.066
-0.25%
$ 60.62 million $ 12.38 million
Jan 7, 12 PM $ 0.0661
-1.35%
$ 60.77 million $ 12.52 million
Jan 7, 11 AM $ 0.067
-0.24%
$ 61.6 million $ 13.13 million
Jan 7, 10 AM $ 0.0672
+0.52%
$ 61.75 million $ 13.91 million
Jan 7, 9 AM $ 0.0669
-0.35%
$ 61.45 million $ 15.3 million
Jan 7, 8 AM $ 0.0671
+0.64%
$ 61.64 million $ 16.73 million
Jan 7, 7 AM $ 0.0667
+1.36%
$ 61.25 million $ 18.37 million
Jan 7, 6 AM $ 0.0658
-0.96%
$ 60.45 million $ 23.21 million
Jan 7, 5 AM $ 0.0664
+0.30%
$ 61.04 million $ 28.83 million
Jan 7, 4 AM $ 0.0662
-0.20%
$ 60.83 million $ 29.25 million
Jan 7, 3 AM $ 0.0663
-0.10%
$ 60.98 million $ 29.87 million
Jan 7, 2 AM $ 0.0664
+0.59%
$ 61.04 million $ 30.22 million
Jan 7, 1 AM $ 0.066
-2.99%
$ 60.68 million $ 30.54 million
Jan 7, 12 AM $ 0.0681
-0.05%
$ 62.57 million $ 31.34 million
Jan 6, 11 PM $ 0.0681
-0.37%
$ 62.63 million $ 36.48 million
Jan 6, 10 PM $ 0.0684
+0.72%
$ 62.83 million $ 36.22 million
Jan 6, 9 PM $ 0.0679
+1.15%
$ 62.38 million $ 35.82 million
Jan 6, 8 PM $ 0.0671
+0.99%
$ 61.7 million $ 35.46 million
Jan 6, 7 PM $ 0.0665
-0.51%
$ 61.08 million $ 35.51 million
Jan 6, 6 PM $ 0.0668
+1.44%
$ 61.39 million $ 35.93 million
Jan 6, 5 PM $ 0.0658
-1.18%
$ 60.52 million $ 35.92 million
Jan 6, 4 PM $ 0.0666
-1.26%
$ 61.25 million $ 35.99 million
Jan 6, 3 PM $ 0.0675
-0.66%
$ 62.02 million $ 35.98 million
Jan 6, 2 PM $ 0.0679
-0.37%
$ 62.43 million $ 37.03 million
Jan 6, 1 PM $ 0.0682
-0.35%
$ 62.66 million $ 36.9 million
Jan 6, 12 PM $ 0.0684
-0.20%
$ 62.89 million $ 37.19 million
Jan 6, 11 AM $ 0.0686
-0.17%
$ 63.02 million $ 37.17 million
Jan 6, 10 AM $ 0.0687
-1.24%
$ 63.12 million $ 36.44 million
Jan 6, 9 AM $ 0.0695
+0.52%
$ 63.92 million $ 35.22 million
Jan 6, 8 AM $ 0.0692
+0.13%
$ 63.58 million $ 33.69 million
Jan 6, 7 AM $ 0.0691
-4.43%
$ 63.41 million $ 31.73 million
Jan 6, 6 AM $ 0.0723
+5.98%
$ 66.43 million $ 27.32 million
Jan 6, 5 AM $ 0.0682
+0.91%
$ 62.68 million $ 19.6 million
Jan 6, 4 AM $ 0.0676
-0.57%
$ 62.12 million $ 18.89 million
Jan 6, 3 AM $ 0.068
+1.38%
$ 62.53 million $ 18.71 million