Ontology Historical Data

ONT Page 34
Download
Date Close Price change Market cap Trading volume
May 16, 12 PM $ 0.058
+0.27%
$ 57.95 million $ 7.41 million
May 16, 11 AM $ 0.0578
+0.86%
$ 57.79 million $ 7.52 million
May 16, 10 AM $ 0.0573
-0.26%
$ 57.3 million $ 7.44 million
May 16, 9 AM $ 0.0575
-0.69%
$ 57.45 million $ 7.31 million
May 16, 8 AM $ 0.0579
+0.21%
$ 57.85 million $ 7.22 million
May 16, 7 AM $ 0.0577
-1.71%
$ 57.73 million $ 7.12 million
May 16, 6 AM $ 0.0587
-0.92%
$ 58.73 million $ 7 million
May 16, 5 AM $ 0.0593
+0.10%
$ 59.28 million $ 6.94 million
May 16, 4 AM $ 0.0592
-0.21%
$ 59.21 million $ 7 million
May 16, 3 AM $ 0.0593
-0.10%
$ 59.34 million $ 6.9 million
May 16, 2 AM $ 0.0594
-0.41%
$ 59.4 million $ 6.92 million
May 16, 1 AM $ 0.0596
+0.13%
$ 59.65 million $ 6.91 million
May 16, 12 AM $ 0.0596
+1.01%
$ 59.57 million $ 7.07 million
May 15, 11 PM $ 0.059
-0.17%
$ 58.97 million $ 7.01 million
May 15, 10 PM $ 0.0591
-0.15%
$ 59.07 million $ 7.09 million
May 15, 9 PM $ 0.0592
-0.19%
$ 59.16 million $ 7.07 million
May 15, 8 PM $ 0.0593
-0.12%
$ 59.27 million $ 7.05 million
May 15, 7 PM $ 0.0594
-0.38%
$ 59.35 million $ 7.08 million
May 15, 6 PM $ 0.0596
-0.68%
$ 59.58 million $ 7.07 million
May 15, 5 PM $ 0.06
+1.49%
$ 59.98 million $ 7.07 million
May 15, 4 PM $ 0.0591
+1.06%
$ 59.1 million $ 6.99 million
May 15, 3 PM $ 0.0585
-0.03%
$ 58.48 million $ 6.89 million
May 15, 2 PM $ 0.0585
-0.70%
$ 58.5 million $ 6.83 million
May 15, 1 PM $ 0.0589
-3.30%
$ 58.92 million $ 5.99 million
May 15, 12 PM $ 0.0609
-0.68%
$ 60.93 million $ 5.27 million
May 15, 11 AM $ 0.0613
-0.30%
$ 61.35 million $ 5.15 million
May 15, 10 AM $ 0.0615
-0.02%
$ 61.53 million $ 5.18 million
May 15, 9 AM $ 0.0615
-0.09%
$ 61.55 million $ 5.17 million
May 15, 8 AM $ 0.0616
-0.18%
$ 61.6 million $ 5.11 million
May 15, 7 AM $ 0.0617
-0.02%
$ 61.71 million $ 5.14 million
May 15, 6 AM $ 0.0617
+0.65%
$ 61.72 million $ 5.22 million
May 15, 5 AM $ 0.0613
-1.50%
$ 61.32 million $ 5.27 million
May 15, 4 AM $ 0.0623
-0.44%
$ 62.26 million $ 5.21 million
May 15, 3 AM $ 0.0625
-0.19%
$ 62.53 million $ 5.23 million
May 15, 2 AM $ 0.0627
+0.23%
$ 62.66 million $ 5.28 million
May 15, 1 AM $ 0.0625
-0.47%
$ 62.51 million $ 5.19 million
May 15, 12 AM $ 0.0628
+0.34%
$ 62.81 million $ 4.96 million
May 14, 11 PM $ 0.0626
-0.51%
$ 62.6 million $ 5.05 million
May 14, 10 PM $ 0.0629
-0.46%
$ 62.92 million $ 5.02 million
May 14, 9 PM $ 0.0632
-0.07%
$ 63.21 million $ 5.06 million
May 14, 8 PM $ 0.0633
+0.02%
$ 63.25 million $ 5.13 million
May 14, 7 PM $ 0.0632
-0.04%
$ 63.24 million $ 5.72 million
May 14, 6 PM $ 0.0633
-0.05%
$ 63.27 million $ 5.93 million
May 14, 5 PM $ 0.0633
-0.15%
$ 63.3 million $ 5.87 million
May 14, 4 PM $ 0.0634
+0.42%
$ 63.39 million $ 5.78 million
May 14, 3 PM $ 0.0631
+0.72%
$ 63.13 million $ 5.84 million
May 14, 2 PM $ 0.0626
+0.20%
$ 62.64 million $ 6.29 million
May 14, 1 PM $ 0.0625
+0.11%
$ 62.52 million $ 6.42 million
May 14, 12 PM $ 0.0625
+0.78%
$ 62.45 million $ 6.7 million
May 14, 11 AM $ 0.062
-0.82%
$ 61.97 million $ 7.22 million