Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
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
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