Ontology Historical Data

ONT Page 28
Download
Date Close Price change Market cap Trading volume
May 28, 6 PM $ 0.0518
-0.21%
$ 51.77 million $ 7.56 million
May 28, 5 PM $ 0.0519
+0.27%
$ 51.88 million $ 7.63 million
May 28, 4 PM $ 0.0517
+0.72%
$ 51.74 million $ 7.65 million
May 28, 3 PM $ 0.0514
-0.10%
$ 51.37 million $ 7.77 million
May 28, 2 PM $ 0.0514
+0.36%
$ 51.42 million $ 8.26 million
May 28, 1 PM $ 0.0512
-0.98%
$ 51.23 million $ 8.26 million
May 28, 12 PM $ 0.0517
+0.04%
$ 51.74 million $ 8.6 million
May 28, 11 AM $ 0.0517
-0.24%
$ 51.71 million $ 9.18 million
May 28, 10 AM $ 0.0518
-0.68%
$ 51.84 million $ 9.98 million
May 28, 9 AM $ 0.0522
+0.13%
$ 52.19 million $ 14.99 million
May 28, 8 AM $ 0.0521
+0.02%
$ 52.12 million $ 16.03 million
May 28, 7 AM $ 0.0521
+0.21%
$ 52.11 million $ 15.95 million
May 28, 6 AM $ 0.052
+0.31%
$ 52 million $ 15.93 million
May 28, 5 AM $ 0.0518
-0.23%
$ 51.84 million $ 15.92 million
May 28, 4 AM $ 0.052
-0.19%
$ 51.96 million $ 15.72 million
May 28, 3 AM $ 0.0521
-2.48%
$ 52.07 million $ 15.44 million
May 28, 2 AM $ 0.0534
+0.59%
$ 53.39 million $ 15.36 million
May 28, 1 AM $ 0.0531
-0.42%
$ 53.07 million $ 15.3 million
May 28, 12 AM $ 0.0533
-0.38%
$ 53.3 million $ 15.16 million
May 27, 11 PM $ 0.0535
+0.00%
$ 53.5 million $ 15.13 million
May 27, 10 PM $ 0.0535
+0.14%
$ 53.5 million $ 15.02 million
May 27, 9 PM $ 0.0534
-1.43%
$ 53.42 million $ 14.95 million
May 27, 8 PM $ 0.0542
+0.38%
$ 54.2 million $ 14.9 million
May 27, 7 PM $ 0.054
+0.01%
$ 53.99 million $ 14.91 million
May 27, 6 PM $ 0.054
-0.29%
$ 53.99 million $ 14.9 million
May 27, 5 PM $ 0.0541
-0.99%
$ 54.14 million $ 14.81 million
May 27, 4 PM $ 0.0547
-0.06%
$ 54.68 million $ 14.9 million
May 27, 3 PM $ 0.0547
-0.65%
$ 54.72 million $ 14.81 million
May 27, 2 PM $ 0.055
+0.62%
$ 55.05 million $ 15.49 million
May 27, 1 PM $ 0.0547
-1.04%
$ 54.71 million $ 15.44 million
May 27, 12 PM $ 0.0553
+1.13%
$ 55.27 million $ 15.11 million
May 27, 11 AM $ 0.0546
-1.63%
$ 54.58 million $ 14.35 million
May 27, 10 AM $ 0.0555
+1.08%
$ 55.49 million $ 13.56 million
May 27, 9 AM $ 0.0549
+3.02%
$ 54.9 million $ 8.32 million
May 27, 8 AM $ 0.0533
-0.15%
$ 53.29 million $ 7 million
May 27, 7 AM $ 0.0534
+0.06%
$ 53.37 million $ 7.1 million
May 27, 6 AM $ 0.0533
+0.78%
$ 53.33 million $ 7.3 million
May 27, 5 AM $ 0.0529
+0.61%
$ 52.92 million $ 7.4 million
May 27, 4 AM $ 0.0526
+0.13%
$ 52.6 million $ 7.41 million
May 27, 3 AM $ 0.0525
-0.41%
$ 52.54 million $ 7.38 million
May 27, 2 AM $ 0.0528
-1.10%
$ 52.75 million $ 7.31 million
May 27, 1 AM $ 0.0533
-0.33%
$ 53.34 million $ 7.3 million
May 27, 12 AM $ 0.0535
+1.23%
$ 53.52 million $ 7.4 million
May 26, 11 PM $ 0.0529
+0.46%
$ 52.87 million $ 7.51 million
May 26, 10 PM $ 0.0526
-0.22%
$ 52.62 million $ 7.52 million
May 26, 9 PM $ 0.0527
+0.04%
$ 52.74 million $ 7.55 million
May 26, 8 PM $ 0.0527
-0.40%
$ 52.72 million $ 7.49 million
May 26, 7 PM $ 0.0529
+0.79%
$ 52.93 million $ 7.51 million
May 26, 6 PM $ 0.0525
+0.09%
$ 52.52 million $ 7.45 million
May 26, 5 PM $ 0.0525
-1.74%
$ 52.47 million $ 7.37 million