Ontology Historical Data

ONT Page 32
Download
Date Close Price change Market cap Trading volume
May 20, 2 PM $ 0.0607
+1.52%
$ 60.71 million $ 16.44 million
May 20, 1 PM $ 0.0598
+0.32%
$ 59.8 million $ 17.76 million
May 20, 12 PM $ 0.0596
+0.75%
$ 59.61 million $ 19.33 million
May 20, 11 AM $ 0.0592
-0.87%
$ 59.17 million $ 21.33 million
May 20, 10 AM $ 0.0597
-0.36%
$ 59.69 million $ 25.48 million
May 20, 9 AM $ 0.0599
-0.55%
$ 59.91 million $ 32.15 million
May 20, 8 AM $ 0.0602
+1.02%
$ 60.23 million $ 34.06 million
May 20, 7 AM $ 0.0596
+0.24%
$ 59.63 million $ 36.6 million
May 20, 6 AM $ 0.0595
+0.04%
$ 59.49 million $ 37.96 million
May 20, 5 AM $ 0.0595
+0.80%
$ 59.47 million $ 39.39 million
May 20, 4 AM $ 0.059
-0.95%
$ 58.99 million $ 40.75 million
May 20, 3 AM $ 0.0596
+1.22%
$ 59.56 million $ 42.39 million
May 20, 2 AM $ 0.0588
-1.55%
$ 58.84 million $ 45.92 million
May 20, 1 AM $ 0.0598
-1.09%
$ 59.76 million $ 49.05 million
May 20, 12 AM $ 0.0604
-3.14%
$ 60.42 million $ 50.8 million
May 19, 11 PM $ 0.0623
+1.30%
$ 62.27 million $ 54.03 million
May 19, 10 PM $ 0.0615
-1.28%
$ 61.47 million $ 53.54 million
May 19, 9 PM $ 0.0623
-1.73%
$ 62.27 million $ 53.31 million
May 19, 8 PM $ 0.0634
+0.80%
$ 63.37 million $ 52.96 million
May 19, 7 PM $ 0.0629
+0.28%
$ 62.86 million $ 52.55 million
May 19, 6 PM $ 0.0627
-0.46%
$ 62.69 million $ 52.25 million
May 19, 5 PM $ 0.063
+0.04%
$ 62.96 million $ 52.04 million
May 19, 4 PM $ 0.063
-2.45%
$ 62.96 million $ 51.5 million
May 19, 3 PM $ 0.0645
+1.77%
$ 64.55 million $ 50.24 million
May 19, 2 PM $ 0.0634
-2.39%
$ 63.42 million $ 53.2 million
May 19, 1 PM $ 0.065
-1.06%
$ 64.98 million $ 51.81 million
May 19, 12 PM $ 0.0657
-2.23%
$ 65.67 million $ 50.01 million
May 19, 11 AM $ 0.0671
-0.25%
$ 67.09 million $ 47.97 million
May 19, 10 AM $ 0.0673
+2.60%
$ 67.29 million $ 43.39 million
May 19, 9 AM $ 0.0656
+1.28%
$ 65.58 million $ 35.43 million
May 19, 8 AM $ 0.0647
+0.04%
$ 64.75 million $ 32.85 million
May 19, 7 AM $ 0.0647
+2.63%
$ 64.73 million $ 29.83 million
May 19, 6 AM $ 0.0631
-1.34%
$ 63.07 million $ 27.87 million
May 19, 5 AM $ 0.064
-1.89%
$ 63.96 million $ 26.11 million
May 19, 4 AM $ 0.0652
-0.88%
$ 65.2 million $ 24.27 million
May 19, 3 AM $ 0.0658
-0.25%
$ 65.78 million $ 22.18 million
May 19, 2 AM $ 0.0659
+6.06%
$ 65.95 million $ 18 million
May 19, 1 AM $ 0.0622
-0.35%
$ 62.18 million $ 13.54 million
May 19, 12 AM $ 0.0624
+7.21%
$ 62.4 million $ 11.7 million
May 18, 11 PM $ 0.0582
+0.40%
$ 58.2 million $ 6.39 million
May 18, 10 PM $ 0.058
+0.03%
$ 57.97 million $ 6.82 million
May 18, 9 PM $ 0.058
+0.91%
$ 57.96 million $ 6.87 million
May 18, 8 PM $ 0.0574
-0.78%
$ 57.43 million $ 6.81 million
May 18, 7 PM $ 0.0579
+1.86%
$ 57.88 million $ 6.78 million
May 18, 6 PM $ 0.0568
-1.08%
$ 56.82 million $ 6.69 million
May 18, 5 PM $ 0.0574
+0.11%
$ 57.44 million $ 6.69 million
May 18, 4 PM $ 0.0574
+0.48%
$ 57.38 million $ 6.7 million
May 18, 3 PM $ 0.0571
+0.41%
$ 57.1 million $ 6.97 million
May 18, 2 PM $ 0.0569
-0.52%
$ 56.87 million $ 7.17 million
May 18, 1 PM $ 0.0572
-0.31%
$ 57.17 million $ 7.24 million