Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
May 23, 12 PM $ 0.058
+0.55%
$ 57.99 million $ 7.64 million
May 23, 11 AM $ 0.0577
+0.01%
$ 57.68 million $ 7.64 million
May 23, 10 AM $ 0.0577
+1.11%
$ 57.67 million $ 7.6 million
May 23, 9 AM $ 0.057
-0.44%
$ 57.04 million $ 7.59 million
May 23, 8 AM $ 0.0573
+0.12%
$ 57.29 million $ 7.5 million
May 23, 7 AM $ 0.0572
-2.50%
$ 57.22 million $ 7.31 million
May 23, 6 AM $ 0.0587
-0.60%
$ 58.69 million $ 7.01 million
May 23, 5 AM $ 0.059
+0.84%
$ 59.05 million $ 7.12 million
May 23, 4 AM $ 0.0586
-0.83%
$ 58.55 million $ 7.08 million
May 23, 3 AM $ 0.0591
+0.24%
$ 59.06 million $ 7.13 million
May 23, 2 AM $ 0.0589
-0.05%
$ 58.92 million $ 7.04 million
May 23, 1 AM $ 0.0589
+0.97%
$ 58.95 million $ 6.89 million
May 23, 12 AM $ 0.0584
+1.19%
$ 58.38 million $ 6.67 million
May 22, 11 PM $ 0.0577
-1.17%
$ 57.69 million $ 6.49 million
May 22, 10 PM $ 0.0584
-0.50%
$ 58.37 million $ 6.49 million
May 22, 9 PM $ 0.0587
+0.49%
$ 58.67 million $ 6.52 million
May 22, 8 PM $ 0.0584
+0.43%
$ 58.38 million $ 6.41 million
May 22, 7 PM $ 0.0581
-1.01%
$ 58.13 million $ 6.39 million
May 22, 6 PM $ 0.0587
-1.53%
$ 58.73 million $ 6.2 million
May 22, 5 PM $ 0.0596
-0.28%
$ 59.64 million $ 6.19 million
May 22, 4 PM $ 0.0598
+0.41%
$ 59.81 million $ 6.27 million
May 22, 3 PM $ 0.0596
+0.16%
$ 59.56 million $ 6.45 million
May 22, 2 PM $ 0.0595
-1.11%
$ 59.47 million $ 6.65 million
May 22, 1 PM $ 0.0601
-0.57%
$ 60.13 million $ 6.72 million
May 22, 12 PM $ 0.0605
+0.59%
$ 60.48 million $ 6.94 million
May 22, 11 AM $ 0.0601
+0.50%
$ 60.12 million $ 6.95 million
May 22, 10 AM $ 0.0598
-0.37%
$ 59.82 million $ 7 million
May 22, 9 AM $ 0.06
-0.48%
$ 60.05 million $ 7.17 million
May 22, 8 AM $ 0.0603
-0.19%
$ 60.33 million $ 7.35 million
May 22, 7 AM $ 0.0604
+0.06%
$ 60.45 million $ 7.48 million
May 22, 6 AM $ 0.0604
-0.73%
$ 60.39 million $ 7.59 million
May 22, 5 AM $ 0.0608
-0.04%
$ 60.84 million $ 7.71 million
May 22, 4 AM $ 0.0609
-0.62%
$ 60.86 million $ 7.92 million
May 22, 3 AM $ 0.0612
+0.16%
$ 61.24 million $ 8.13 million
May 22, 2 AM $ 0.0611
+0.64%
$ 61.14 million $ 8.5 million
May 22, 1 AM $ 0.0608
+0.04%
$ 60.76 million $ 9.23 million
May 22, 12 AM $ 0.0607
-0.80%
$ 60.73 million $ 9.74 million
May 21, 11 PM $ 0.0612
-0.51%
$ 61.23 million $ 10.02 million
May 21, 10 PM $ 0.0615
-0.30%
$ 61.54 million $ 9.97 million
May 21, 9 PM $ 0.0617
+0.20%
$ 61.73 million $ 10 million
May 21, 8 PM $ 0.0616
-0.29%
$ 61.6 million $ 10.02 million
May 21, 7 PM $ 0.0618
-0.05%
$ 61.78 million $ 10.13 million
May 21, 6 PM $ 0.0618
-0.26%
$ 61.81 million $ 10.33 million
May 21, 5 PM $ 0.062
+1.15%
$ 61.98 million $ 10.35 million
May 21, 4 PM $ 0.0613
-0.77%
$ 61.27 million $ 10.39 million
May 21, 3 PM $ 0.0617
+0.52%
$ 61.74 million $ 10.4 million
May 21, 2 PM $ 0.0614
+0.22%
$ 61.42 million $ 11.04 million
May 21, 1 PM $ 0.0613
-0.16%
$ 61.29 million $ 11.29 million
May 21, 12 PM $ 0.0614
+1.21%
$ 61.38 million $ 11.4 million
May 21, 11 AM $ 0.0606
-0.29%
$ 60.65 million $ 11.39 million