Ontology Historical Data

ONT Page 30
Download
Date Close Price change Market cap Trading volume
May 24, 4 PM $ 0.0577
-0.10%
$ 57.68 million $ 5.73 million
May 24, 3 PM $ 0.0577
+0.26%
$ 57.74 million $ 5.76 million
May 24, 2 PM $ 0.0576
-0.23%
$ 57.59 million $ 5.88 million
May 24, 1 PM $ 0.0577
-0.54%
$ 57.72 million $ 5.95 million
May 24, 12 PM $ 0.058
+0.04%
$ 58.03 million $ 5.98 million
May 24, 11 AM $ 0.058
-0.22%
$ 58.01 million $ 6.05 million
May 24, 10 AM $ 0.0581
-0.30%
$ 58.14 million $ 6.21 million
May 24, 9 AM $ 0.0583
-0.13%
$ 58.32 million $ 6.31 million
May 24, 8 AM $ 0.0584
-0.08%
$ 58.39 million $ 6.43 million
May 24, 7 AM $ 0.0584
+0.19%
$ 58.44 million $ 6.59 million
May 24, 6 AM $ 0.0583
+0.43%
$ 58.33 million $ 6.92 million
May 24, 5 AM $ 0.0581
-0.23%
$ 58.08 million $ 6.95 million
May 24, 4 AM $ 0.0582
-0.30%
$ 58.21 million $ 6.98 million
May 24, 3 AM $ 0.0584
-0.51%
$ 58.39 million $ 6.96 million
May 24, 2 AM $ 0.0587
+0.01%
$ 58.69 million $ 6.97 million
May 24, 1 AM $ 0.0587
-0.36%
$ 58.68 million $ 7.08 million
May 24, 12 AM $ 0.0589
+0.00%
$ 58.89 million $ 7.3 million
May 23, 11 PM $ 0.0589
+0.15%
$ 58.89 million $ 7.38 million
May 23, 10 PM $ 0.0588
-0.33%
$ 58.8 million $ 7.38 million
May 23, 9 PM $ 0.059
-0.90%
$ 59 million $ 7.26 million
May 23, 8 PM $ 0.0595
+1.27%
$ 59.53 million $ 7.25 million
May 23, 7 PM $ 0.0588
-0.21%
$ 58.78 million $ 7.24 million
May 23, 6 PM $ 0.0589
+0.19%
$ 58.91 million $ 7.48 million
May 23, 5 PM $ 0.0588
+0.42%
$ 58.8 million $ 7.59 million
May 23, 4 PM $ 0.0586
-0.31%
$ 58.55 million $ 7.55 million
May 23, 3 PM $ 0.0587
+0.17%
$ 58.73 million $ 7.58 million
May 23, 2 PM $ 0.0586
+0.53%
$ 58.63 million $ 7.75 million
May 23, 1 PM $ 0.0583
+0.57%
$ 58.32 million $ 7.7 million
May 23, 12 PM $ 0.058
+0.55%
$ 57.99 million $ 7.64 million
May 23, 11 AM $ 0.0577
+0.01%
$ 57.68 million $ 7.64 million
May 23, 10 AM $ 0.0577
+1.11%
$ 57.67 million $ 7.6 million
May 23, 9 AM $ 0.057
-0.44%
$ 57.04 million $ 7.59 million
May 23, 8 AM $ 0.0573
+0.12%
$ 57.29 million $ 7.5 million
May 23, 7 AM $ 0.0572
-2.50%
$ 57.22 million $ 7.31 million
May 23, 6 AM $ 0.0587
-0.60%
$ 58.69 million $ 7.01 million
May 23, 5 AM $ 0.059
+0.84%
$ 59.05 million $ 7.12 million
May 23, 4 AM $ 0.0586
-0.83%
$ 58.55 million $ 7.08 million
May 23, 3 AM $ 0.0591
+0.24%
$ 59.06 million $ 7.13 million
May 23, 2 AM $ 0.0589
-0.05%
$ 58.92 million $ 7.04 million
May 23, 1 AM $ 0.0589
+0.97%
$ 58.95 million $ 6.89 million
May 23, 12 AM $ 0.0584
+1.19%
$ 58.38 million $ 6.67 million
May 22, 11 PM $ 0.0577
-1.17%
$ 57.69 million $ 6.49 million
May 22, 10 PM $ 0.0584
-0.50%
$ 58.37 million $ 6.49 million
May 22, 9 PM $ 0.0587
+0.49%
$ 58.67 million $ 6.52 million
May 22, 8 PM $ 0.0584
+0.43%
$ 58.38 million $ 6.41 million
May 22, 7 PM $ 0.0581
-1.01%
$ 58.13 million $ 6.39 million
May 22, 6 PM $ 0.0587
-1.53%
$ 58.73 million $ 6.2 million
May 22, 5 PM $ 0.0596
-0.28%
$ 59.64 million $ 6.19 million
May 22, 4 PM $ 0.0598
+0.41%
$ 59.81 million $ 6.27 million
May 22, 3 PM $ 0.0596
+0.16%
$ 59.56 million $ 6.45 million