Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
May 31, 5 PM $ 0.0513
+0.36%
$ 51.33 million $ 6.53 million
May 31, 4 PM $ 0.0511
-0.35%
$ 51.15 million $ 6.76 million
May 31, 3 PM $ 0.0513
-0.15%
$ 51.33 million $ 7.12 million
May 31, 2 PM $ 0.0514
-0.87%
$ 51.4 million $ 7.3 million
May 31, 1 PM $ 0.0519
+0.08%
$ 51.86 million $ 7.15 million
May 31, 12 PM $ 0.0518
+0.13%
$ 51.82 million $ 7.11 million
May 31, 11 AM $ 0.0518
-0.38%
$ 51.75 million $ 7.04 million
May 31, 10 AM $ 0.052
+0.46%
$ 51.95 million $ 7.06 million
May 31, 9 AM $ 0.0517
-0.95%
$ 51.71 million $ 6.94 million
May 31, 8 AM $ 0.0522
-0.48%
$ 52.21 million $ 6.72 million
May 31, 7 AM $ 0.0525
-0.94%
$ 52.46 million $ 6.61 million
May 31, 6 AM $ 0.053
+0.16%
$ 52.95 million $ 6.25 million
May 31, 5 AM $ 0.0529
+0.66%
$ 52.87 million $ 6.01 million
May 31, 4 AM $ 0.0525
+0.88%
$ 52.52 million $ 5.97 million
May 31, 3 AM $ 0.0521
+0.00%
$ 52.07 million $ 5.99 million
May 31, 2 AM $ 0.0521
+0.16%
$ 52.06 million $ 5.97 million
May 31, 1 AM $ 0.052
-0.29%
$ 51.98 million $ 5.98 million
May 31, 12 AM $ 0.0521
+0.48%
$ 52.13 million $ 6.04 million
May 30, 11 PM $ 0.0519
-0.30%
$ 51.89 million $ 6.21 million
May 30, 10 PM $ 0.052
-0.76%
$ 52.04 million $ 6.34 million
May 30, 9 PM $ 0.0524
-0.02%
$ 52.45 million $ 6.25 million
May 30, 8 PM $ 0.0525
-0.05%
$ 52.45 million $ 6.36 million
May 30, 7 PM $ 0.0525
-0.19%
$ 52.48 million $ 6.56 million
May 30, 6 PM $ 0.0526
-0.35%
$ 52.58 million $ 6.65 million
May 30, 5 PM $ 0.0528
-1.37%
$ 52.77 million $ 6.87 million
May 30, 4 PM $ 0.0535
+2.45%
$ 53.5 million $ 6.62 million
May 30, 3 PM $ 0.0522
-0.10%
$ 52.22 million $ 6.35 million
May 30, 2 PM $ 0.0523
-0.02%
$ 52.28 million $ 6.58 million
May 30, 1 PM $ 0.0523
-0.10%
$ 52.29 million $ 6.8 million
May 30, 12 PM $ 0.0523
-0.19%
$ 52.34 million $ 7.1 million
May 30, 11 AM $ 0.0524
+0.08%
$ 52.44 million $ 7.37 million
May 30, 10 AM $ 0.0524
-0.23%
$ 52.4 million $ 7.51 million
May 30, 9 AM $ 0.0525
-0.23%
$ 52.52 million $ 7.54 million
May 30, 8 AM $ 0.0526
+0.50%
$ 52.64 million $ 7.45 million
May 30, 7 AM $ 0.0524
+0.49%
$ 52.38 million $ 7.45 million
May 30, 6 AM $ 0.0521
-0.27%
$ 52.12 million $ 7.53 million
May 30, 5 AM $ 0.0523
-0.03%
$ 52.26 million $ 7.58 million
May 30, 4 AM $ 0.0523
+0.14%
$ 52.28 million $ 7.49 million
May 30, 3 AM $ 0.0522
+0.12%
$ 52.2 million $ 7.4 million
May 30, 2 AM $ 0.0521
+0.05%
$ 52.14 million $ 7.4 million
May 30, 1 AM $ 0.0521
-0.52%
$ 52.11 million $ 7.41 million
May 30, 12 AM $ 0.0524
-0.22%
$ 52.38 million $ 7.43 million
May 29, 11 PM $ 0.0525
+0.51%
$ 52.5 million $ 7.3 million
May 29, 10 PM $ 0.0522
+0.14%
$ 52.23 million $ 7.11 million
May 29, 9 PM $ 0.0522
+0.53%
$ 52.15 million $ 7.1 million
May 29, 8 PM $ 0.0519
+0.17%
$ 51.88 million $ 6.98 million
May 29, 7 PM $ 0.0518
+0.78%
$ 51.79 million $ 6.84 million
May 29, 6 PM $ 0.0514
-0.80%
$ 51.39 million $ 6.75 million
May 29, 5 PM $ 0.0518
-0.57%
$ 51.81 million $ 6.66 million
May 29, 4 PM $ 0.0521
+0.17%
$ 52.1 million $ 6.68 million