Ontology Historical Data

ONT Page 37
Download
Date Close Price change Market cap Trading volume
May 10, 9 AM $ 0.0646
-0.52%
$ 64.64 million $ 4.77 million
May 10, 8 AM $ 0.065
-0.03%
$ 64.98 million $ 4.86 million
May 10, 7 AM $ 0.065
+0.22%
$ 65 million $ 4.96 million
May 10, 6 AM $ 0.0649
-0.60%
$ 64.86 million $ 5.05 million
May 10, 5 AM $ 0.0653
+0.63%
$ 65.25 million $ 4.94 million
May 10, 4 AM $ 0.0648
+0.55%
$ 64.84 million $ 4.82 million
May 10, 3 AM $ 0.0645
+0.02%
$ 64.49 million $ 4.9 million
May 10, 2 AM $ 0.0645
+0.20%
$ 64.48 million $ 4.94 million
May 10, 1 AM $ 0.0644
-0.39%
$ 64.36 million $ 4.9 million
May 10, 12 AM $ 0.0646
-0.26%
$ 64.61 million $ 5.04 million
May 9, 11 PM $ 0.0648
-0.30%
$ 64.78 million $ 5.03 million
May 9, 10 PM $ 0.065
+0.12%
$ 64.97 million $ 5.16 million
May 9, 9 PM $ 0.0649
+0.21%
$ 64.89 million $ 5.17 million
May 9, 8 PM $ 0.0648
-0.02%
$ 64.76 million $ 5.19 million
May 9, 7 PM $ 0.0648
-0.14%
$ 64.77 million $ 5.22 million
May 9, 6 PM $ 0.0649
-0.13%
$ 64.86 million $ 5.37 million
May 9, 5 PM $ 0.0649
+0.65%
$ 64.95 million $ 5.55 million
May 9, 4 PM $ 0.0645
+0.17%
$ 64.53 million $ 5.57 million
May 9, 3 PM $ 0.0644
-0.64%
$ 64.42 million $ 5.61 million
May 9, 2 PM $ 0.0648
+0.23%
$ 64.83 million $ 5.89 million
May 9, 1 PM $ 0.0647
-0.32%
$ 64.69 million $ 6.07 million
May 9, 12 PM $ 0.0649
-0.65%
$ 64.89 million $ 6.16 million
May 9, 11 AM $ 0.0653
-0.28%
$ 65.31 million $ 6.23 million
May 9, 10 AM $ 0.0655
+0.40%
$ 65.49 million $ 6.43 million
May 9, 9 AM $ 0.0652
-0.37%
$ 65.23 million $ 6.66 million
May 9, 8 AM $ 0.0655
+0.56%
$ 65.47 million $ 6.69 million
May 9, 7 AM $ 0.0651
-0.13%
$ 65.11 million $ 6.74 million
May 9, 6 AM $ 0.0652
+0.23%
$ 65.19 million $ 6.91 million
May 9, 5 AM $ 0.065
-0.25%
$ 65.04 million $ 7.19 million
May 9, 4 AM $ 0.0652
+0.40%
$ 65.21 million $ 7.36 million
May 9, 3 AM $ 0.0649
-0.17%
$ 64.95 million $ 7.34 million
May 9, 2 AM $ 0.0651
-0.13%
$ 65.06 million $ 7.39 million
May 9, 1 AM $ 0.0651
+0.33%
$ 65.14 million $ 7.41 million
May 9, 12 AM $ 0.0649
+0.35%
$ 64.92 million $ 7.37 million
May 8, 11 PM $ 0.0647
-0.26%
$ 64.7 million $ 7.42 million
May 8, 10 PM $ 0.0649
+0.41%
$ 64.91 million $ 7.43 million
May 8, 9 PM $ 0.0646
+0.46%
$ 64.64 million $ 7.49 million
May 8, 8 PM $ 0.0643
-0.07%
$ 64.34 million $ 7.49 million
May 8, 7 PM $ 0.0644
-0.05%
$ 64.39 million $ 7.57 million
May 8, 6 PM $ 0.0644
+0.07%
$ 64.43 million $ 7.85 million
May 8, 5 PM $ 0.0644
+0.34%
$ 64.39 million $ 8.24 million
May 8, 4 PM $ 0.0642
+0.29%
$ 64.17 million $ 8.58 million
May 8, 3 PM $ 0.064
-0.08%
$ 63.98 million $ 8.76 million
May 8, 2 PM $ 0.064
+0.76%
$ 64.03 million $ 9.46 million
May 8, 1 PM $ 0.0635
+0.08%
$ 63.55 million $ 9.59 million
May 8, 12 PM $ 0.0635
-0.42%
$ 63.49 million $ 9.69 million
May 8, 11 AM $ 0.0638
-0.12%
$ 63.76 million $ 9.87 million
May 8, 10 AM $ 0.0638
+0.71%
$ 63.83 million $ 9.77 million
May 8, 9 AM $ 0.0634
-0.34%
$ 63.38 million $ 9.48 million
May 8, 8 AM $ 0.0636
+0.29%
$ 63.6 million $ 9.47 million