Ontology Historical Data

ONT Page 35
Download
Date Close Price change Market cap Trading volume
May 14, 11 AM $ 0.062
-0.82%
$ 61.97 million $ 7.22 million
May 14, 10 AM $ 0.0625
+0.75%
$ 62.48 million $ 7.46 million
May 14, 9 AM $ 0.062
-0.30%
$ 62.02 million $ 7.78 million
May 14, 8 AM $ 0.0622
+0.18%
$ 62.2 million $ 8.13 million
May 14, 7 AM $ 0.0621
-0.52%
$ 62.09 million $ 8.32 million
May 14, 6 AM $ 0.0624
+0.21%
$ 62.42 million $ 8.59 million
May 14, 5 AM $ 0.0623
+0.31%
$ 62.3 million $ 8.81 million
May 14, 4 AM $ 0.0621
+1.77%
$ 62.11 million $ 9.05 million
May 14, 3 AM $ 0.061
-1.15%
$ 61.02 million $ 9.12 million
May 14, 2 AM $ 0.0617
-0.44%
$ 61.73 million $ 9.16 million
May 14, 1 AM $ 0.062
-0.38%
$ 62.01 million $ 9.21 million
May 14, 12 AM $ 0.0622
+0.38%
$ 62.24 million $ 9.27 million
May 13, 11 PM $ 0.062
-0.76%
$ 62.01 million $ 9.38 million
May 13, 10 PM $ 0.0625
+0.21%
$ 62.48 million $ 9.57 million
May 13, 9 PM $ 0.0624
-0.37%
$ 62.35 million $ 9.66 million
May 13, 8 PM $ 0.0626
+1.51%
$ 62.59 million $ 9.74 million
May 13, 7 PM $ 0.0617
-0.33%
$ 61.66 million $ 9.05 million
May 13, 6 PM $ 0.0619
+0.36%
$ 61.86 million $ 9.07 million
May 13, 5 PM $ 0.0617
+0.27%
$ 61.69 million $ 9.51 million
May 13, 4 PM $ 0.0615
+1.04%
$ 61.52 million $ 9.58 million
May 13, 3 PM $ 0.0609
-1.68%
$ 60.88 million $ 9.44 million
May 13, 2 PM $ 0.0619
+0.03%
$ 61.92 million $ 9.32 million
May 13, 1 PM $ 0.0619
-0.90%
$ 61.9 million $ 9.17 million
May 13, 12 PM $ 0.0625
-2.01%
$ 62.46 million $ 8.89 million
May 13, 11 AM $ 0.0637
-0.63%
$ 63.74 million $ 8.43 million
May 13, 10 AM $ 0.0641
-0.53%
$ 64.15 million $ 8.24 million
May 13, 9 AM $ 0.0645
-0.33%
$ 64.49 million $ 8.14 million
May 13, 8 AM $ 0.0647
+0.62%
$ 64.7 million $ 7.8 million
May 13, 7 AM $ 0.0643
-1.33%
$ 64.3 million $ 7.53 million
May 13, 6 AM $ 0.0652
+1.47%
$ 65.17 million $ 7.17 million
May 13, 5 AM $ 0.0642
+0.26%
$ 64.23 million $ 6.72 million
May 13, 4 AM $ 0.0641
+0.38%
$ 64.06 million $ 6.38 million
May 13, 3 AM $ 0.0638
+0.30%
$ 63.82 million $ 6.25 million
May 13, 2 AM $ 0.0636
+0.47%
$ 63.63 million $ 6.26 million
May 13, 1 AM $ 0.0633
+0.14%
$ 63.33 million $ 6.28 million
May 13, 12 AM $ 0.0632
+0.80%
$ 63.24 million $ 6.24 million
May 12, 11 PM $ 0.0627
-0.30%
$ 62.75 million $ 5.96 million
May 12, 10 PM $ 0.0629
+0.22%
$ 62.93 million $ 5.75 million
May 12, 9 PM $ 0.0628
-0.21%
$ 62.79 million $ 5.64 million
May 12, 8 PM $ 0.0629
-0.09%
$ 62.92 million $ 5.48 million
May 12, 7 PM $ 0.063
+0.50%
$ 62.98 million $ 5.51 million
May 12, 6 PM $ 0.0627
-0.78%
$ 62.67 million $ 5.31 million
May 12, 5 PM $ 0.0632
+0.05%
$ 63.16 million $ 4.77 million
May 12, 4 PM $ 0.0631
-0.10%
$ 63.13 million $ 4.68 million
May 12, 3 PM $ 0.0632
-0.14%
$ 63.19 million $ 4.69 million
May 12, 2 PM $ 0.0633
-0.41%
$ 63.29 million $ 4.79 million
May 12, 1 PM $ 0.0635
-0.63%
$ 63.55 million $ 4.73 million
May 12, 12 PM $ 0.064
+0.35%
$ 63.95 million $ 4.74 million
May 12, 11 AM $ 0.0637
-0.16%
$ 63.73 million $ 4.87 million
May 12, 10 AM $ 0.0638
-0.28%
$ 63.83 million $ 4.83 million