Ontology Historical Data

ONT Page 31
Download
Date Close Price change Market cap Trading volume
May 22, 3 PM $ 0.0596
+0.16%
$ 59.56 million $ 6.45 million
May 22, 2 PM $ 0.0595
-1.11%
$ 59.47 million $ 6.65 million
May 22, 1 PM $ 0.0601
-0.57%
$ 60.13 million $ 6.72 million
May 22, 12 PM $ 0.0605
+0.59%
$ 60.48 million $ 6.94 million
May 22, 11 AM $ 0.0601
+0.50%
$ 60.12 million $ 6.95 million
May 22, 10 AM $ 0.0598
-0.37%
$ 59.82 million $ 7 million
May 22, 9 AM $ 0.06
-0.48%
$ 60.05 million $ 7.17 million
May 22, 8 AM $ 0.0603
-0.19%
$ 60.33 million $ 7.35 million
May 22, 7 AM $ 0.0604
+0.06%
$ 60.45 million $ 7.48 million
May 22, 6 AM $ 0.0604
-0.73%
$ 60.39 million $ 7.59 million
May 22, 5 AM $ 0.0608
-0.04%
$ 60.84 million $ 7.71 million
May 22, 4 AM $ 0.0609
-0.62%
$ 60.86 million $ 7.92 million
May 22, 3 AM $ 0.0612
+0.16%
$ 61.24 million $ 8.13 million
May 22, 2 AM $ 0.0611
+0.64%
$ 61.14 million $ 8.5 million
May 22, 1 AM $ 0.0608
+0.04%
$ 60.76 million $ 9.23 million
May 22, 12 AM $ 0.0607
-0.80%
$ 60.73 million $ 9.74 million
May 21, 11 PM $ 0.0612
-0.51%
$ 61.23 million $ 10.02 million
May 21, 10 PM $ 0.0615
-0.30%
$ 61.54 million $ 9.97 million
May 21, 9 PM $ 0.0617
+0.20%
$ 61.73 million $ 10 million
May 21, 8 PM $ 0.0616
-0.29%
$ 61.6 million $ 10.02 million
May 21, 7 PM $ 0.0618
-0.05%
$ 61.78 million $ 10.13 million
May 21, 6 PM $ 0.0618
-0.26%
$ 61.81 million $ 10.33 million
May 21, 5 PM $ 0.062
+1.15%
$ 61.98 million $ 10.35 million
May 21, 4 PM $ 0.0613
-0.77%
$ 61.27 million $ 10.39 million
May 21, 3 PM $ 0.0617
+0.52%
$ 61.74 million $ 10.4 million
May 21, 2 PM $ 0.0614
+0.22%
$ 61.42 million $ 11.04 million
May 21, 1 PM $ 0.0613
-0.16%
$ 61.29 million $ 11.29 million
May 21, 12 PM $ 0.0614
+1.21%
$ 61.38 million $ 11.4 million
May 21, 11 AM $ 0.0606
-0.29%
$ 60.65 million $ 11.39 million
May 21, 10 AM $ 0.0608
-1.15%
$ 60.83 million $ 11.34 million
May 21, 9 AM $ 0.0615
-0.52%
$ 61.54 million $ 11.19 million
May 21, 8 AM $ 0.0619
-0.21%
$ 61.87 million $ 11.19 million
May 21, 7 AM $ 0.062
+0.53%
$ 62 million $ 11.11 million
May 21, 6 AM $ 0.0617
-1.26%
$ 61.67 million $ 11.2 million
May 21, 5 AM $ 0.0625
-2.00%
$ 62.46 million $ 11.33 million
May 21, 4 AM $ 0.0637
+0.12%
$ 63.73 million $ 11.43 million
May 21, 3 AM $ 0.0637
+2.61%
$ 63.66 million $ 11.64 million
May 21, 2 AM $ 0.062
+0.13%
$ 62.04 million $ 11.41 million
May 21, 1 AM $ 0.062
+1.32%
$ 61.95 million $ 10.91 million
May 21, 12 AM $ 0.0611
-0.18%
$ 61.15 million $ 10.55 million
May 20, 11 PM $ 0.0613
-0.39%
$ 61.26 million $ 11.92 million
May 20, 10 PM $ 0.0615
-0.43%
$ 61.5 million $ 12.27 million
May 20, 9 PM $ 0.0618
-0.94%
$ 61.76 million $ 12.45 million
May 20, 8 PM $ 0.0624
+0.21%
$ 62.35 million $ 12.85 million
May 20, 7 PM $ 0.0622
+0.70%
$ 62.22 million $ 13 million
May 20, 6 PM $ 0.0618
+0.05%
$ 61.79 million $ 13.02 million
May 20, 5 PM $ 0.0618
+0.87%
$ 61.76 million $ 13.15 million
May 20, 4 PM $ 0.0612
+0.84%
$ 61.22 million $ 13.42 million
May 20, 3 PM $ 0.0607
+0.00%
$ 60.71 million $ 14.49 million
May 20, 2 PM $ 0.0607
+1.52%
$ 60.71 million $ 16.44 million