Ontology Historical Data

ONT Page 26
Download
Date Close Price change Market cap Trading volume
Jun 1, 8 PM $ 0.0517
-0.53%
$ 51.7 million $ 6.63 million
Jun 1, 7 PM $ 0.052
+0.09%
$ 51.98 million $ 6.61 million
Jun 1, 6 PM $ 0.0519
-0.38%
$ 51.93 million $ 6.57 million
Jun 1, 5 PM $ 0.0521
+0.35%
$ 52.13 million $ 6.51 million
Jun 1, 4 PM $ 0.052
+1.71%
$ 51.95 million $ 6.43 million
Jun 1, 3 PM $ 0.0511
+0.52%
$ 51.08 million $ 6.35 million
Jun 1, 2 PM $ 0.0508
-0.28%
$ 50.81 million $ 6.32 million
Jun 1, 1 PM $ 0.051
-0.05%
$ 50.95 million $ 6.41 million
Jun 1, 12 PM $ 0.051
-0.04%
$ 50.98 million $ 6.22 million
Jun 1, 11 AM $ 0.051
-0.11%
$ 51 million $ 6.08 million
Jun 1, 10 AM $ 0.0511
-0.34%
$ 51.05 million $ 5.99 million
Jun 1, 9 AM $ 0.0512
+0.03%
$ 51.23 million $ 6.02 million
Jun 1, 8 AM $ 0.0512
+0.45%
$ 51.21 million $ 6.25 million
Jun 1, 7 AM $ 0.051
-0.65%
$ 50.98 million $ 6.23 million
Jun 1, 6 AM $ 0.0513
-0.25%
$ 51.32 million $ 6.56 million
Jun 1, 5 AM $ 0.0514
-0.64%
$ 51.44 million $ 6.61 million
Jun 1, 4 AM $ 0.0518
-0.45%
$ 51.77 million $ 6.68 million
Jun 1, 3 AM $ 0.052
-0.14%
$ 52 million $ 6.73 million
Jun 1, 2 AM $ 0.0521
+0.66%
$ 52.08 million $ 6.72 million
Jun 1, 1 AM $ 0.0517
-0.61%
$ 51.73 million $ 6.59 million
Jun 1, 12 AM $ 0.052
+0.38%
$ 52.05 million $ 6.56 million
May 31, 11 PM $ 0.0519
-0.06%
$ 51.85 million $ 6.43 million
May 31, 10 PM $ 0.0519
+0.43%
$ 51.88 million $ 6.46 million
May 31, 9 PM $ 0.0517
+0.34%
$ 51.66 million $ 6.55 million
May 31, 8 PM $ 0.0515
+0.55%
$ 51.49 million $ 6.55 million
May 31, 7 PM $ 0.0512
-0.03%
$ 51.2 million $ 6.48 million
May 31, 6 PM $ 0.0512
-0.22%
$ 51.22 million $ 6.51 million
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