Ontology Historical Data

ONT Page 36
Download
Date Close Price change Market cap Trading volume
May 12, 10 AM $ 0.0638
-0.28%
$ 63.83 million $ 4.83 million
May 12, 9 AM $ 0.064
+0.19%
$ 64.01 million $ 4.76 million
May 12, 8 AM $ 0.0639
-0.16%
$ 63.89 million $ 4.83 million
May 12, 7 AM $ 0.064
-0.10%
$ 63.99 million $ 5.05 million
May 12, 6 AM $ 0.0641
-0.33%
$ 64.05 million $ 5.02 million
May 12, 5 AM $ 0.0643
+0.28%
$ 64.27 million $ 5.13 million
May 12, 4 AM $ 0.0641
+0.41%
$ 64.09 million $ 5.22 million
May 12, 3 AM $ 0.0638
-0.59%
$ 63.83 million $ 5.09 million
May 12, 2 AM $ 0.0642
+0.08%
$ 64.18 million $ 5.06 million
May 12, 1 AM $ 0.0641
-1.43%
$ 64.13 million $ 5.02 million
May 12, 12 AM $ 0.0651
-0.25%
$ 65.06 million $ 5.11 million
May 11, 11 PM $ 0.0652
-0.24%
$ 65.22 million $ 5.39 million
May 11, 10 PM $ 0.0654
-0.16%
$ 65.38 million $ 5.46 million
May 11, 9 PM $ 0.0655
+0.58%
$ 65.52 million $ 5.56 million
May 11, 8 PM $ 0.0651
+0.21%
$ 65.14 million $ 5.64 million
May 11, 7 PM $ 0.065
-0.02%
$ 65.01 million $ 5.86 million
May 11, 6 PM $ 0.065
-0.08%
$ 65.02 million $ 5.92 million
May 11, 5 PM $ 0.0651
+0.31%
$ 65.07 million $ 6.12 million
May 11, 4 PM $ 0.0649
-0.53%
$ 64.87 million $ 6.24 million
May 11, 3 PM $ 0.0652
+0.80%
$ 65.22 million $ 6.2 million
May 11, 2 PM $ 0.0647
-0.05%
$ 64.7 million $ 6.34 million
May 11, 1 PM $ 0.0647
+0.13%
$ 64.73 million $ 6.36 million
May 11, 12 PM $ 0.0646
-0.06%
$ 64.65 million $ 6.66 million
May 11, 11 AM $ 0.0647
-0.29%
$ 64.69 million $ 7.22 million
May 11, 10 AM $ 0.0649
-0.21%
$ 64.87 million $ 7.21 million
May 11, 9 AM $ 0.065
+0.25%
$ 65.01 million $ 7.07 million
May 11, 8 AM $ 0.0648
-0.09%
$ 64.84 million $ 7.07 million
May 11, 7 AM $ 0.0649
-0.05%
$ 64.9 million $ 6.86 million
May 11, 6 AM $ 0.0649
-0.42%
$ 64.93 million $ 6.95 million
May 11, 5 AM $ 0.0652
+0.31%
$ 65.2 million $ 7.02 million
May 11, 4 AM $ 0.065
+0.20%
$ 65 million $ 7.03 million
May 11, 3 AM $ 0.0649
-0.35%
$ 64.87 million $ 6.98 million
May 11, 2 AM $ 0.0651
-0.37%
$ 65.1 million $ 6.89 million
May 11, 1 AM $ 0.0653
-0.17%
$ 65.34 million $ 6.9 million
May 11, 12 AM $ 0.0655
-1.33%
$ 65.45 million $ 6.85 million
May 10, 11 PM $ 0.0663
+0.08%
$ 66.32 million $ 6.64 million
May 10, 10 PM $ 0.0663
+0.74%
$ 66.27 million $ 6.56 million
May 10, 9 PM $ 0.0658
+0.23%
$ 65.78 million $ 6.44 million
May 10, 8 PM $ 0.0656
-0.87%
$ 65.63 million $ 6.33 million
May 10, 7 PM $ 0.0662
+0.22%
$ 66.21 million $ 6.03 million
May 10, 6 PM $ 0.0661
+0.23%
$ 66.06 million $ 5.88 million
May 10, 5 PM $ 0.0659
+0.48%
$ 65.91 million $ 5.7 million
May 10, 4 PM $ 0.0656
+0.47%
$ 65.59 million $ 5.55 million
May 10, 3 PM $ 0.0653
+0.01%
$ 65.29 million $ 5.61 million
May 10, 2 PM $ 0.0653
-0.27%
$ 65.28 million $ 5.83 million
May 10, 1 PM $ 0.0655
-1.16%
$ 65.46 million $ 5.77 million
May 10, 12 PM $ 0.0662
+2.59%
$ 66.23 million $ 5.4 million
May 10, 11 AM $ 0.0646
-0.19%
$ 64.55 million $ 4.67 million
May 10, 10 AM $ 0.0647
+0.06%
$ 64.68 million $ 4.67 million
May 10, 9 AM $ 0.0646
-0.52%
$ 64.64 million $ 4.77 million