Ontology Historical Data

ONT Page 33
Download
Date Close Price change Market cap Trading volume
May 18, 1 PM $ 0.0572
-0.31%
$ 57.17 million $ 7.24 million
May 18, 12 PM $ 0.0574
+0.61%
$ 57.35 million $ 7.16 million
May 18, 11 AM $ 0.057
+0.65%
$ 57.01 million $ 6.98 million
May 18, 10 AM $ 0.0566
-0.33%
$ 56.64 million $ 6.92 million
May 18, 9 AM $ 0.0568
-0.63%
$ 56.83 million $ 6.9 million
May 18, 8 AM $ 0.0572
+0.72%
$ 57.19 million $ 6.84 million
May 18, 7 AM $ 0.0568
-0.78%
$ 56.78 million $ 6.78 million
May 18, 6 AM $ 0.0572
+0.95%
$ 57.22 million $ 6.61 million
May 18, 5 AM $ 0.0567
-0.63%
$ 56.68 million $ 6.38 million
May 18, 4 AM $ 0.057
+0.80%
$ 57.04 million $ 6.29 million
May 18, 3 AM $ 0.0566
-0.17%
$ 56.59 million $ 6.19 million
May 18, 2 AM $ 0.0567
+0.74%
$ 56.69 million $ 6.02 million
May 18, 1 AM $ 0.0563
-0.01%
$ 56.27 million $ 5.83 million
May 18, 12 AM $ 0.0563
-0.39%
$ 56.27 million $ 5.55 million
May 17, 11 PM $ 0.0565
-2.08%
$ 56.49 million $ 5.33 million
May 17, 10 PM $ 0.0577
-1.11%
$ 57.69 million $ 4.85 million
May 17, 9 PM $ 0.0583
+0.67%
$ 58.34 million $ 4.8 million
May 17, 8 PM $ 0.0579
-0.19%
$ 57.95 million $ 4.82 million
May 17, 7 PM $ 0.0581
+0.02%
$ 58.06 million $ 4.8 million
May 17, 6 PM $ 0.058
-0.01%
$ 58.05 million $ 5.03 million
May 17, 5 PM $ 0.0581
-0.18%
$ 58.05 million $ 4.97 million
May 17, 4 PM $ 0.0582
-0.10%
$ 58.16 million $ 4.88 million
May 17, 3 PM $ 0.0582
+0.31%
$ 58.22 million $ 4.53 million
May 17, 2 PM $ 0.058
+0.52%
$ 58.04 million $ 4.55 million
May 17, 1 PM $ 0.0577
-0.25%
$ 57.74 million $ 4.14 million
May 17, 12 PM $ 0.0579
-0.09%
$ 57.88 million $ 4.2 million
May 17, 11 AM $ 0.0579
-0.26%
$ 57.93 million $ 4.26 million
May 17, 10 AM $ 0.0581
-0.25%
$ 58.09 million $ 4.34 million
May 17, 9 AM $ 0.0582
+0.26%
$ 58.23 million $ 4.45 million
May 17, 8 AM $ 0.0581
+0.32%
$ 58.08 million $ 4.63 million
May 17, 7 AM $ 0.0579
-0.23%
$ 57.9 million $ 4.7 million
May 17, 6 AM $ 0.058
-0.10%
$ 58.03 million $ 4.9 million
May 17, 5 AM $ 0.0581
+0.07%
$ 58.09 million $ 5.05 million
May 17, 4 AM $ 0.0581
+0.35%
$ 58.05 million $ 5.12 million
May 17, 3 AM $ 0.0578
+0.84%
$ 57.85 million $ 5.2 million
May 17, 2 AM $ 0.0574
+0.07%
$ 57.37 million $ 5.18 million
May 17, 1 AM $ 0.0573
-0.52%
$ 57.33 million $ 5.26 million
May 17, 12 AM $ 0.0576
-0.38%
$ 57.63 million $ 5.3 million
May 16, 11 PM $ 0.0579
-0.55%
$ 57.85 million $ 5.33 million
May 16, 10 PM $ 0.0582
-0.69%
$ 58.17 million $ 5.29 million
May 16, 9 PM $ 0.0586
+0.44%
$ 58.58 million $ 5.3 million
May 16, 8 PM $ 0.0583
-0.05%
$ 58.32 million $ 5.3 million
May 16, 7 PM $ 0.0584
+0.58%
$ 58.35 million $ 5.34 million
May 16, 6 PM $ 0.058
-0.26%
$ 58.01 million $ 5.09 million
May 16, 5 PM $ 0.0582
+0.08%
$ 58.16 million $ 5.21 million
May 16, 4 PM $ 0.0581
+0.00%
$ 58.12 million $ 5.37 million
May 16, 3 PM $ 0.0581
+0.67%
$ 58.12 million $ 5.49 million
May 16, 2 PM $ 0.0577
+0.25%
$ 57.73 million $ 5.84 million
May 16, 1 PM $ 0.0576
-0.63%
$ 57.59 million $ 6.73 million
May 16, 12 PM $ 0.058
+0.27%
$ 57.95 million $ 7.41 million