Ontology Historical Data

ONT Page 38
Download
Date Close Price change Market cap Trading volume
May 8, 8 AM $ 0.0636
+0.29%
$ 63.6 million $ 9.47 million
May 8, 7 AM $ 0.0634
-0.65%
$ 63.43 million $ 9.49 million
May 8, 6 AM $ 0.0638
+0.03%
$ 63.84 million $ 9.29 million
May 8, 5 AM $ 0.0638
+0.33%
$ 63.82 million $ 9.13 million
May 8, 4 AM $ 0.0636
+0.56%
$ 63.61 million $ 9.09 million
May 8, 3 AM $ 0.0633
-0.18%
$ 63.26 million $ 9.4 million
May 8, 2 AM $ 0.0634
-0.91%
$ 63.37 million $ 9.44 million
May 8, 1 AM $ 0.064
+0.97%
$ 63.95 million $ 9.95 million
May 8, 12 AM $ 0.0633
-1.20%
$ 63.34 million $ 12.25 million
May 7, 11 PM $ 0.0641
-0.04%
$ 64.11 million $ 12.68 million
May 7, 10 PM $ 0.0641
+0.26%
$ 64.14 million $ 12.62 million
May 7, 9 PM $ 0.064
-0.41%
$ 63.97 million $ 12.64 million
May 7, 8 PM $ 0.0642
+0.25%
$ 64.23 million $ 12.69 million
May 7, 7 PM $ 0.0641
-1.24%
$ 64.07 million $ 12.65 million
May 7, 6 PM $ 0.0649
-0.61%
$ 64.88 million $ 12.62 million
May 7, 5 PM $ 0.0653
+0.59%
$ 65.27 million $ 12.13 million
May 7, 4 PM $ 0.0649
+0.99%
$ 64.88 million $ 11.79 million
May 7, 3 PM $ 0.0643
+0.50%
$ 64.25 million $ 11.63 million
May 7, 2 PM $ 0.0639
+1.31%
$ 63.93 million $ 12.08 million
May 7, 1 PM $ 0.0631
-1.31%
$ 63.1 million $ 12.32 million
May 7, 12 PM $ 0.0639
+1.47%
$ 63.94 million $ 12.75 million
May 7, 11 AM $ 0.063
-0.03%
$ 63.01 million $ 12.65 million
May 7, 10 AM $ 0.063
-0.10%
$ 63.03 million $ 12.92 million
May 7, 9 AM $ 0.0631
+0.65%
$ 63.09 million $ 13.63 million
May 7, 8 AM $ 0.0627
-0.17%
$ 62.68 million $ 14.43 million
May 7, 7 AM $ 0.0628
-0.07%
$ 62.79 million $ 15.32 million
May 7, 6 AM $ 0.0628
+0.44%
$ 62.8 million $ 16.6 million
May 7, 5 AM $ 0.0625
-0.58%
$ 62.53 million $ 18.01 million
May 7, 4 AM $ 0.0629
+0.44%
$ 62.89 million $ 20.14 million
May 7, 3 AM $ 0.0626
-0.05%
$ 62.61 million $ 25.43 million
May 7, 2 AM $ 0.0626
+0.54%
$ 62.64 million $ 26.69 million
May 7, 1 AM $ 0.0623
-0.10%
$ 62.31 million $ 26.2 million
May 7, 12 AM $ 0.0624
-1.58%
$ 62.37 million $ 23.36 million
May 6, 11 PM $ 0.0634
+0.61%
$ 63.37 million $ 22.93 million
May 6, 10 PM $ 0.063
-0.89%
$ 62.99 million $ 22.8 million
May 6, 9 PM $ 0.0636
+0.49%
$ 63.56 million $ 22.79 million
May 6, 8 PM $ 0.0632
-0.19%
$ 63.22 million $ 22.65 million
May 6, 7 PM $ 0.0633
+0.73%
$ 63.32 million $ 22.62 million
May 6, 6 PM $ 0.0629
-0.37%
$ 62.87 million $ 22.51 million
May 6, 5 PM $ 0.0631
+0.17%
$ 63.1 million $ 22.34 million
May 6, 4 PM $ 0.063
-0.30%
$ 63 million $ 22.19 million
May 6, 3 PM $ 0.0632
+0.15%
$ 63.17 million $ 21.97 million
May 6, 2 PM $ 0.0631
+0.24%
$ 63.09 million $ 22.47 million
May 6, 1 PM $ 0.0629
-1.01%
$ 62.94 million $ 21.8 million
May 6, 12 PM $ 0.0636
-0.40%
$ 63.57 million $ 21.24 million
May 6, 11 AM $ 0.0638
+0.56%
$ 63.82 million $ 20.89 million
May 6, 10 AM $ 0.0635
-0.18%
$ 63.45 million $ 20.44 million
May 6, 9 AM $ 0.0636
+0.14%
$ 63.56 million $ 19.6 million
May 6, 8 AM $ 0.0635
+1.00%
$ 63.51 million $ 18.69 million
May 6, 7 AM $ 0.0629
-0.09%
$ 62.88 million $ 17.69 million