Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
May 21, 11 AM $ 0.0606
-0.29%
$ 60.65 million $ 11.39 million
May 21, 10 AM $ 0.0608
-1.15%
$ 60.83 million $ 11.34 million
May 21, 9 AM $ 0.0615
-0.52%
$ 61.54 million $ 11.19 million
May 21, 8 AM $ 0.0619
-0.21%
$ 61.87 million $ 11.19 million
May 21, 7 AM $ 0.062
+0.53%
$ 62 million $ 11.11 million
May 21, 6 AM $ 0.0617
-1.26%
$ 61.67 million $ 11.2 million
May 21, 5 AM $ 0.0625
-2.00%
$ 62.46 million $ 11.33 million
May 21, 4 AM $ 0.0637
+0.12%
$ 63.73 million $ 11.43 million
May 21, 3 AM $ 0.0637
+2.61%
$ 63.66 million $ 11.64 million
May 21, 2 AM $ 0.062
+0.13%
$ 62.04 million $ 11.41 million
May 21, 1 AM $ 0.062
+1.32%
$ 61.95 million $ 10.91 million
May 21, 12 AM $ 0.0611
-0.18%
$ 61.15 million $ 10.55 million
May 20, 11 PM $ 0.0613
-0.39%
$ 61.26 million $ 11.92 million
May 20, 10 PM $ 0.0615
-0.43%
$ 61.5 million $ 12.27 million
May 20, 9 PM $ 0.0618
-0.94%
$ 61.76 million $ 12.45 million
May 20, 8 PM $ 0.0624
+0.21%
$ 62.35 million $ 12.85 million
May 20, 7 PM $ 0.0622
+0.70%
$ 62.22 million $ 13 million
May 20, 6 PM $ 0.0618
+0.05%
$ 61.79 million $ 13.02 million
May 20, 5 PM $ 0.0618
+0.87%
$ 61.76 million $ 13.15 million
May 20, 4 PM $ 0.0612
+0.84%
$ 61.22 million $ 13.42 million
May 20, 3 PM $ 0.0607
+0.00%
$ 60.71 million $ 14.49 million
May 20, 2 PM $ 0.0607
+1.52%
$ 60.71 million $ 16.44 million
May 20, 1 PM $ 0.0598
+0.32%
$ 59.8 million $ 17.76 million
May 20, 12 PM $ 0.0596
+0.75%
$ 59.61 million $ 19.33 million
May 20, 11 AM $ 0.0592
-0.87%
$ 59.17 million $ 21.33 million
May 20, 10 AM $ 0.0597
-0.36%
$ 59.69 million $ 25.48 million
May 20, 9 AM $ 0.0599
-0.55%
$ 59.91 million $ 32.15 million
May 20, 8 AM $ 0.0602
+1.02%
$ 60.23 million $ 34.06 million
May 20, 7 AM $ 0.0596
+0.24%
$ 59.63 million $ 36.6 million
May 20, 6 AM $ 0.0595
+0.04%
$ 59.49 million $ 37.96 million
May 20, 5 AM $ 0.0595
+0.80%
$ 59.47 million $ 39.39 million
May 20, 4 AM $ 0.059
-0.95%
$ 58.99 million $ 40.75 million
May 20, 3 AM $ 0.0596
+1.22%
$ 59.56 million $ 42.39 million
May 20, 2 AM $ 0.0588
-1.55%
$ 58.84 million $ 45.92 million
May 20, 1 AM $ 0.0598
-1.09%
$ 59.76 million $ 49.05 million
May 20, 12 AM $ 0.0604
-3.14%
$ 60.42 million $ 50.8 million
May 19, 11 PM $ 0.0623
+1.30%
$ 62.27 million $ 54.03 million
May 19, 10 PM $ 0.0615
-1.28%
$ 61.47 million $ 53.54 million
May 19, 9 PM $ 0.0623
-1.73%
$ 62.27 million $ 53.31 million
May 19, 8 PM $ 0.0634
+0.80%
$ 63.37 million $ 52.96 million
May 19, 7 PM $ 0.0629
+0.28%
$ 62.86 million $ 52.55 million
May 19, 6 PM $ 0.0627
-0.46%
$ 62.69 million $ 52.25 million
May 19, 5 PM $ 0.063
+0.04%
$ 62.96 million $ 52.04 million
May 19, 4 PM $ 0.063
-2.45%
$ 62.96 million $ 51.5 million
May 19, 3 PM $ 0.0645
+1.77%
$ 64.55 million $ 50.24 million
May 19, 2 PM $ 0.0634
-2.39%
$ 63.42 million $ 53.2 million
May 19, 1 PM $ 0.065
-1.06%
$ 64.98 million $ 51.81 million
May 19, 12 PM $ 0.0657
-2.23%
$ 65.67 million $ 50.01 million
May 19, 11 AM $ 0.0671
-0.25%
$ 67.09 million $ 47.97 million
May 19, 10 AM $ 0.0673
+2.60%
$ 67.29 million $ 43.39 million