Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
May 27, 2 PM $ 0.055
+0.62%
$ 55.05 million $ 15.49 million
May 27, 1 PM $ 0.0547
-1.04%
$ 54.71 million $ 15.44 million
May 27, 12 PM $ 0.0553
+1.13%
$ 55.27 million $ 15.11 million
May 27, 11 AM $ 0.0546
-1.63%
$ 54.58 million $ 14.35 million
May 27, 10 AM $ 0.0555
+1.08%
$ 55.49 million $ 13.56 million
May 27, 9 AM $ 0.0549
+3.02%
$ 54.9 million $ 8.32 million
May 27, 8 AM $ 0.0533
-0.15%
$ 53.29 million $ 7 million
May 27, 7 AM $ 0.0534
+0.06%
$ 53.37 million $ 7.1 million
May 27, 6 AM $ 0.0533
+0.78%
$ 53.33 million $ 7.3 million
May 27, 5 AM $ 0.0529
+0.61%
$ 52.92 million $ 7.4 million
May 27, 4 AM $ 0.0526
+0.13%
$ 52.6 million $ 7.41 million
May 27, 3 AM $ 0.0525
-0.41%
$ 52.54 million $ 7.38 million
May 27, 2 AM $ 0.0528
-1.10%
$ 52.75 million $ 7.31 million
May 27, 1 AM $ 0.0533
-0.33%
$ 53.34 million $ 7.3 million
May 27, 12 AM $ 0.0535
+1.23%
$ 53.52 million $ 7.4 million
May 26, 11 PM $ 0.0529
+0.46%
$ 52.87 million $ 7.51 million
May 26, 10 PM $ 0.0526
-0.22%
$ 52.62 million $ 7.52 million
May 26, 9 PM $ 0.0527
+0.04%
$ 52.74 million $ 7.55 million
May 26, 8 PM $ 0.0527
-0.40%
$ 52.72 million $ 7.49 million
May 26, 7 PM $ 0.0529
+0.79%
$ 52.93 million $ 7.51 million
May 26, 6 PM $ 0.0525
+0.09%
$ 52.52 million $ 7.45 million
May 26, 5 PM $ 0.0525
-1.74%
$ 52.47 million $ 7.37 million
May 26, 4 PM $ 0.0534
-0.26%
$ 53.4 million $ 7.27 million
May 26, 3 PM $ 0.0535
-0.70%
$ 53.54 million $ 7.27 million
May 26, 2 PM $ 0.0539
-0.81%
$ 53.92 million $ 7.4 million
May 26, 1 PM $ 0.0544
+0.37%
$ 54.36 million $ 7.51 million
May 26, 12 PM $ 0.0542
-0.39%
$ 54.16 million $ 7.47 million
May 26, 11 AM $ 0.0544
-0.62%
$ 54.37 million $ 7.58 million
May 26, 10 AM $ 0.0547
+1.63%
$ 54.71 million $ 7.56 million
May 26, 9 AM $ 0.0538
-0.54%
$ 53.83 million $ 7.51 million
May 26, 8 AM $ 0.0541
+0.39%
$ 54.12 million $ 7.86 million
May 26, 7 AM $ 0.0539
-0.85%
$ 53.92 million $ 7.71 million
May 26, 6 AM $ 0.0544
-0.46%
$ 54.38 million $ 7.47 million
May 26, 5 AM $ 0.0546
-0.21%
$ 54.63 million $ 7.3 million
May 26, 4 AM $ 0.0547
+0.14%
$ 54.74 million $ 7.34 million
May 26, 3 AM $ 0.0547
-0.23%
$ 54.67 million $ 7.43 million
May 26, 2 AM $ 0.0548
-0.54%
$ 54.79 million $ 7.43 million
May 26, 1 AM $ 0.0551
-0.52%
$ 55.09 million $ 7.38 million
May 26, 12 AM $ 0.0554
-1.43%
$ 55.38 million $ 7.31 million
May 25, 11 PM $ 0.0562
-0.08%
$ 56.18 million $ 7.19 million
May 25, 10 PM $ 0.0562
-0.35%
$ 56.22 million $ 7.25 million
May 25, 9 PM $ 0.0564
+0.05%
$ 56.42 million $ 7.42 million
May 25, 8 PM $ 0.0564
-0.29%
$ 56.39 million $ 7.55 million
May 25, 7 PM $ 0.0566
-0.38%
$ 56.56 million $ 7.57 million
May 25, 6 PM $ 0.0568
-0.29%
$ 56.77 million $ 7.58 million
May 25, 5 PM $ 0.0569
+0.09%
$ 56.94 million $ 7.55 million
May 25, 4 PM $ 0.0569
+0.33%
$ 56.89 million $ 7.49 million
May 25, 3 PM $ 0.0567
-0.60%
$ 56.7 million $ 7.32 million
May 25, 2 PM $ 0.057
-0.25%
$ 57.04 million $ 7.24 million
May 25, 1 PM $ 0.0572
-0.30%
$ 57.18 million $ 6.94 million