Ontology Historical Data

ONT Page 98
Download
Date Close Price change Market cap Trading volume
Jan 6, 3 AM $ 0.068
+1.38%
$ 62.53 million $ 18.71 million
Jan 6, 2 AM $ 0.067
+0.91%
$ 61.62 million $ 18.12 million
Jan 6, 1 AM $ 0.0664
-1.92%
$ 61.07 million $ 17.9 million
Jan 6, 12 AM $ 0.0677
+4.36%
$ 62.32 million $ 17.66 million
Jan 5, 11 PM $ 0.0649
+0.27%
$ 59.66 million $ 11.36 million
Jan 5, 10 PM $ 0.0647
+0.42%
$ 59.51 million $ 11.64 million
Jan 5, 9 PM $ 0.0645
+0.14%
$ 59.25 million $ 11.55 million
Jan 5, 8 PM $ 0.0644
-0.14%
$ 59.17 million $ 11.42 million
Jan 5, 7 PM $ 0.0645
-0.87%
$ 59.26 million $ 11.11 million
Jan 5, 6 PM $ 0.065
+0.60%
$ 59.65 million $ 10.82 million
Jan 5, 5 PM $ 0.0646
+1.64%
$ 59.42 million $ 10.7 million
Jan 5, 4 PM $ 0.0636
+0.09%
$ 58.46 million $ 10.39 million
Jan 5, 3 PM $ 0.0635
-0.15%
$ 58.41 million $ 10.36 million
Jan 5, 2 PM $ 0.0636
+0.88%
$ 58.49 million $ 10.41 million
Jan 5, 1 PM $ 0.0631
-0.46%
$ 58.01 million $ 10.03 million
Jan 5, 12 PM $ 0.0634
+1.51%
$ 58.25 million $ 9.63 million
Jan 5, 11 AM $ 0.0624
+0.26%
$ 57.39 million $ 9.03 million
Jan 5, 10 AM $ 0.0623
-0.06%
$ 57.23 million $ 8.96 million
Jan 5, 9 AM $ 0.0623
-1.25%
$ 57.27 million $ 8.87 million
Jan 5, 8 AM $ 0.0631
-0.94%
$ 58 million $ 8.64 million
Jan 5, 7 AM $ 0.0637
+0.37%
$ 58.54 million $ 8.58 million
Jan 5, 6 AM $ 0.0636
+0.02%
$ 58.41 million $ 8.64 million
Jan 5, 5 AM $ 0.0635
-0.18%
$ 58.4 million $ 8.69 million
Jan 5, 4 AM $ 0.0637
-0.36%
$ 58.5 million $ 8.64 million
Jan 5, 3 AM $ 0.0639
+0.01%
$ 58.71 million $ 8.42 million
Jan 5, 2 AM $ 0.0639
-2.29%
$ 58.66 million $ 8.26 million
Jan 5, 1 AM $ 0.0654
+3.01%
$ 60.08 million $ 7.84 million
Jan 5, 12 AM $ 0.0635
-0.36%
$ 58.33 million $ 6.97 million
Jan 4, 11 PM $ 0.0637
+0.48%
$ 58.54 million $ 7.25 million
Jan 4, 10 PM $ 0.0634
-0.23%
$ 58.26 million $ 6.93 million
Jan 4, 9 PM $ 0.0635
-0.10%
$ 58.4 million $ 6.95 million
Jan 4, 8 PM $ 0.0636
-0.10%
$ 58.46 million $ 6.88 million
Jan 4, 7 PM $ 0.0637
+0.01%
$ 58.51 million $ 6.96 million
Jan 4, 6 PM $ 0.0637
+0.11%
$ 58.51 million $ 6.88 million
Jan 4, 5 PM $ 0.0636
-0.52%
$ 58.45 million $ 6.67 million
Jan 4, 4 PM $ 0.0639
+0.57%
$ 58.75 million $ 6.71 million
Jan 4, 3 PM $ 0.0636
-0.45%
$ 58.41 million $ 6.88 million
Jan 4, 2 PM $ 0.0638
+0.19%
$ 58.67 million $ 7.07 million
Jan 4, 1 PM $ 0.0637
+0.35%
$ 58.57 million $ 7.08 million
Jan 4, 12 PM $ 0.0635
+0.08%
$ 58.37 million $ 7.11 million
Jan 4, 11 AM $ 0.0635
-0.13%
$ 58.32 million $ 7.38 million
Jan 4, 10 AM $ 0.0635
-0.06%
$ 58.4 million $ 7.41 million
Jan 4, 9 AM $ 0.0636
+0.01%
$ 58.43 million $ 7.33 million
Jan 4, 8 AM $ 0.0636
-0.25%
$ 58.43 million $ 7.34 million
Jan 4, 7 AM $ 0.0637
+0.76%
$ 58.58 million $ 7.46 million
Jan 4, 6 AM $ 0.0633
-0.93%
$ 58.14 million $ 7.76 million
Jan 4, 5 AM $ 0.0639
-0.12%
$ -- $ 7.99 million
Jan 4, 4 AM $ 0.0639
-0.28%
$ -- $ 7.95 million
Jan 4, 3 AM $ 0.0641
+0.17%
$ -- $ 8.1 million
Jan 4, 2 AM $ 0.064
-0.33%
$ -- $ 8.27 million