Ontology Historical Data

ONT Page 27
Download
Date Close Price change Market cap Trading volume
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
May 29, 3 PM $ 0.052
+2.15%
$ 52.01 million $ 6.56 million
May 29, 2 PM $ 0.0509
+0.13%
$ 50.92 million $ 6.46 million
May 29, 1 PM $ 0.0509
+0.56%
$ 50.85 million $ 6.38 million
May 29, 12 PM $ 0.0506
-0.70%
$ 50.56 million $ 6.35 million
May 29, 11 AM $ 0.0509
-0.90%
$ 50.92 million $ 6.29 million
May 29, 10 AM $ 0.0514
-0.43%
$ 51.39 million $ 6.3 million
May 29, 9 AM $ 0.0516
+0.16%
$ 51.61 million $ 6.32 million
May 29, 8 AM $ 0.0515
+0.24%
$ 51.53 million $ 6.38 million
May 29, 7 AM $ 0.0514
+0.19%
$ 51.4 million $ 6.43 million
May 29, 6 AM $ 0.0513
-0.19%
$ 51.31 million $ 6.42 million
May 29, 5 AM $ 0.0514
-0.17%
$ 51.41 million $ 6.36 million
May 29, 4 AM $ 0.0515
+0.45%
$ 51.49 million $ 6.55 million
May 29, 3 AM $ 0.0513
-0.03%
$ 51.26 million $ 6.78 million
May 29, 2 AM $ 0.0513
-0.98%
$ 51.27 million $ 7.01 million
May 29, 1 AM $ 0.0518
-0.65%
$ 51.78 million $ 7.18 million
May 29, 12 AM $ 0.0521
+0.62%
$ 52.12 million $ 7.22 million
May 28, 11 PM $ 0.0518
+0.08%
$ 51.79 million $ 7.27 million
May 28, 10 PM $ 0.0518
-0.25%
$ 51.75 million $ 7.37 million
May 28, 9 PM $ 0.0519
+0.21%
$ 51.88 million $ 7.44 million
May 28, 8 PM $ 0.0518
+0.56%
$ 51.77 million $ 7.55 million
May 28, 7 PM $ 0.0515
-0.55%
$ 51.48 million $ 7.46 million
May 28, 6 PM $ 0.0518
-0.21%
$ 51.77 million $ 7.56 million