Ontology Historical Data

ONT Page 41
Download
Date Close Price change Market cap Trading volume
May 2, 5 AM $ 0.0707
-0.37%
$ 70.74 million $ 5.13 million
May 2, 4 AM $ 0.071
-0.33%
$ 71.01 million $ 5.01 million
May 2, 3 AM $ 0.0712
-0.33%
$ 71.24 million $ 4.88 million
May 2, 2 AM $ 0.0715
-0.32%
$ 71.47 million $ 4.8 million
May 2, 1 AM $ 0.0717
-0.52%
$ 71.7 million $ 4.73 million
May 2, 12 AM $ 0.0721
+0.25%
$ 72.07 million $ 4.67 million
May 1, 11 PM $ 0.0719
-0.13%
$ 71.89 million $ 4.66 million
May 1, 10 PM $ 0.072
-0.40%
$ 71.99 million $ 4.54 million
May 1, 9 PM $ 0.0723
+0.08%
$ 72.28 million $ 4.26 million
May 1, 8 PM $ 0.0722
+0.20%
$ 72.22 million $ 4.12 million
May 1, 7 PM $ 0.0721
+0.53%
$ 72.07 million $ 4.03 million
May 1, 6 PM $ 0.0717
+0.30%
$ 71.69 million $ 3.87 million
May 1, 5 PM $ 0.0715
+0.41%
$ 71.48 million $ 3.73 million
May 1, 4 PM $ 0.0712
+0.37%
$ 71.19 million $ 3.59 million
May 1, 3 PM $ 0.0709
-0.02%
$ 70.93 million $ 3.74 million
May 1, 2 PM $ 0.0709
-0.30%
$ 70.95 million $ 3.86 million
May 1, 1 PM $ 0.0712
+0.11%
$ 71.16 million $ 3.84 million
May 1, 12 PM $ 0.0711
+0.36%
$ 71.08 million $ 3.87 million
May 1, 11 AM $ 0.0708
+0.01%
$ 70.82 million $ 4.1 million
May 1, 10 AM $ 0.0708
+0.25%
$ 70.81 million $ 4.46 million
May 1, 9 AM $ 0.0706
-0.55%
$ 70.64 million $ 4.5 million
May 1, 8 AM $ 0.071
-0.08%
$ 71.03 million $ 4.5 million
May 1, 7 AM $ 0.0711
-0.19%
$ 71.08 million $ 4.62 million
May 1, 6 AM $ 0.0712
-0.20%
$ 71.22 million $ 4.84 million
May 1, 5 AM $ 0.0714
+0.46%
$ 71.36 million $ 5.69 million
May 1, 4 AM $ 0.071
+0.19%
$ 71.04 million $ 5.73 million
May 1, 3 AM $ 0.0709
-0.11%
$ 70.88 million $ 5.79 million
May 1, 2 AM $ 0.071
+0.74%
$ 70.95 million $ 5.81 million
May 1, 1 AM $ 0.0704
+0.41%
$ 70.44 million $ 5.88 million
May 1, 12 AM $ 0.0701
-0.94%
$ 70.15 million $ 5.9 million
Apr 30, 11 PM $ 0.0708
+0.25%
$ 70.81 million $ 6.2 million
Apr 30, 10 PM $ 0.0706
-0.41%
$ 70.64 million $ 6.3 million
Apr 30, 9 PM $ 0.0709
+0.45%
$ 70.93 million $ 6.36 million
Apr 30, 8 PM $ 0.0706
+0.14%
$ 70.61 million $ 6.38 million
Apr 30, 7 PM $ 0.0705
+0.35%
$ 70.51 million $ 6.41 million
Apr 30, 6 PM $ 0.0703
+0.08%
$ 70.26 million $ 6.49 million
Apr 30, 5 PM $ 0.0702
+0.22%
$ 70.2 million $ 6.71 million
Apr 30, 4 PM $ 0.07
-1.15%
$ 70.04 million $ 6.81 million
Apr 30, 3 PM $ 0.0709
+0.07%
$ 70.86 million $ 6.79 million
Apr 30, 2 PM $ 0.0708
+0.19%
$ 70.81 million $ 6.99 million
Apr 30, 1 PM $ 0.0707
-1.48%
$ 70.68 million $ 6.97 million
Apr 30, 12 PM $ 0.0717
-0.62%
$ 71.73 million $ 7.06 million
Apr 30, 11 AM $ 0.0722
+0.70%
$ 72.22 million $ 7.39 million
Apr 30, 10 AM $ 0.0717
+0.60%
$ 71.72 million $ 7.02 million
Apr 30, 9 AM $ 0.0713
-0.47%
$ 71.29 million $ 6.91 million
Apr 30, 8 AM $ 0.0716
-0.64%
$ 71.63 million $ 7.11 million
Apr 30, 7 AM $ 0.0721
+0.36%
$ 72.09 million $ 7.19 million
Apr 30, 6 AM $ 0.0718
+2.62%
$ 71.83 million $ 6.95 million
Apr 30, 5 AM $ 0.07
+0.30%
$ 70 million $ 6 million
Apr 30, 4 AM $ 0.0698
-0.45%
$ 69.79 million $ 6.56 million