Ontology Historical Data

ONT Page 39
Download
Date Close Price change Market cap Trading volume
May 6, 7 AM $ 0.0629
-0.09%
$ 62.88 million $ 17.69 million
May 6, 6 AM $ 0.0629
-0.88%
$ 62.95 million $ 16.37 million
May 6, 5 AM $ 0.0635
-0.62%
$ 63.51 million $ 14.98 million
May 6, 4 AM $ 0.0639
-9.91%
$ 63.91 million $ 13.02 million
May 6, 3 AM $ 0.0709
-0.92%
$ 70.94 million $ 7.48 million
May 6, 2 AM $ 0.0716
-0.69%
$ 71.6 million $ 6.29 million
May 6, 1 AM $ 0.0721
+0.77%
$ 72.1 million $ 6.61 million
May 6, 12 AM $ 0.0716
-0.08%
$ 71.55 million $ 7.91 million
May 5, 11 PM $ 0.0716
-0.26%
$ 71.61 million $ 7.96 million
May 5, 10 PM $ 0.0718
-0.02%
$ 71.8 million $ 8.11 million
May 5, 9 PM $ 0.0718
-0.51%
$ 71.81 million $ 7.99 million
May 5, 8 PM $ 0.0722
+0.83%
$ 72.18 million $ 8.03 million
May 5, 7 PM $ 0.0716
+0.11%
$ 71.59 million $ 7.97 million
May 5, 6 PM $ 0.0715
+0.45%
$ 71.52 million $ 7.94 million
May 5, 5 PM $ 0.0712
+0.24%
$ 71.19 million $ 7.95 million
May 5, 4 PM $ 0.071
-0.30%
$ 71.02 million $ 8.13 million
May 5, 3 PM $ 0.0712
-0.70%
$ 71.24 million $ 8.26 million
May 5, 2 PM $ 0.0717
-0.36%
$ 71.74 million $ 8.63 million
May 5, 1 PM $ 0.072
+0.23%
$ 72 million $ 8.66 million
May 5, 12 PM $ 0.0718
-0.27%
$ 71.83 million $ 9.59 million
May 5, 11 AM $ 0.072
-0.50%
$ 72.03 million $ 10.01 million
May 5, 10 AM $ 0.0724
+1.16%
$ 72.39 million $ 10.03 million
May 5, 9 AM $ 0.0716
+0.12%
$ 71.56 million $ 10.51 million
May 5, 8 AM $ 0.0715
-0.22%
$ 71.47 million $ 10.73 million
May 5, 7 AM $ 0.0716
-0.72%
$ 71.63 million $ 10.52 million
May 5, 6 AM $ 0.0722
-0.83%
$ 72.15 million $ 10.26 million
May 5, 5 AM $ 0.0728
+0.79%
$ 72.75 million $ 10 million
May 5, 4 AM $ 0.0722
-1.10%
$ 72.18 million $ 9.64 million
May 5, 3 AM $ 0.073
+0.14%
$ 72.99 million $ 9.38 million
May 5, 2 AM $ 0.0729
+0.73%
$ 72.88 million $ 9.25 million
May 5, 1 AM $ 0.0724
+0.22%
$ 72.35 million $ 9.07 million
May 5, 12 AM $ 0.0722
+0.76%
$ 72.19 million $ 7.72 million
May 4, 11 PM $ 0.0716
+0.55%
$ 71.65 million $ 7.68 million
May 4, 10 PM $ 0.0712
+0.13%
$ 71.21 million $ 7.66 million
May 4, 9 PM $ 0.0711
+0.32%
$ 71.12 million $ 7.73 million
May 4, 8 PM $ 0.0709
-0.24%
$ 70.9 million $ 7.62 million
May 4, 7 PM $ 0.0711
-0.10%
$ 71.07 million $ 7.64 million
May 4, 6 PM $ 0.0711
-0.19%
$ 71.14 million $ 7.73 million
May 4, 5 PM $ 0.0713
-0.53%
$ 71.28 million $ 7.86 million
May 4, 4 PM $ 0.0717
-0.99%
$ 71.66 million $ 8.01 million
May 4, 3 PM $ 0.0724
-0.05%
$ 72.38 million $ 8.36 million
May 4, 2 PM $ 0.0724
+0.27%
$ 72.42 million $ 8.65 million
May 4, 1 PM $ 0.0722
-0.22%
$ 72.22 million $ 8.64 million
May 4, 12 PM $ 0.0724
+1.53%
$ 72.38 million $ 7.64 million
May 4, 11 AM $ 0.0713
+0.50%
$ 71.29 million $ 7.22 million
May 4, 10 AM $ 0.0709
-1.84%
$ 70.93 million $ 7.23 million
May 4, 9 AM $ 0.0723
+1.72%
$ 72.26 million $ 6.8 million
May 4, 8 AM $ 0.071
+0.34%
$ 71.04 million $ 6.49 million
May 4, 7 AM $ 0.0708
-0.66%
$ 70.79 million $ 6.53 million
May 4, 6 AM $ 0.0713
+0.11%
$ 71.31 million $ 6.57 million