Ontology Historical Data

ONT Page 8
Download
Date Close Price change Market cap Trading volume
May 19, 9 AM $ 0.0656
+1.28%
$ 65.58 million $ 35.43 million
May 19, 8 AM $ 0.0647
+0.04%
$ 64.75 million $ 32.85 million
May 19, 7 AM $ 0.0647
+2.63%
$ 64.73 million $ 29.83 million
May 19, 6 AM $ 0.0631
-1.34%
$ 63.07 million $ 27.87 million
May 19, 5 AM $ 0.064
-1.89%
$ 63.96 million $ 26.11 million
May 19, 4 AM $ 0.0652
-0.88%
$ 65.2 million $ 24.27 million
May 19, 3 AM $ 0.0658
-0.25%
$ 65.78 million $ 22.18 million
May 19, 2 AM $ 0.0659
+6.06%
$ 65.95 million $ 18 million
May 19, 1 AM $ 0.0622
-0.35%
$ 62.18 million $ 13.54 million
May 19, 12 AM $ 0.0624
+7.21%
$ 62.4 million $ 11.7 million
May 18, 11 PM $ 0.0582
+0.40%
$ 58.2 million $ 6.39 million
May 18, 10 PM $ 0.058
+0.03%
$ 57.97 million $ 6.82 million
May 18, 9 PM $ 0.058
+0.91%
$ 57.96 million $ 6.87 million
May 18, 8 PM $ 0.0574
-0.78%
$ 57.43 million $ 6.81 million
May 18, 7 PM $ 0.0579
+1.86%
$ 57.88 million $ 6.78 million
May 18, 6 PM $ 0.0568
-1.08%
$ 56.82 million $ 6.69 million
May 18, 5 PM $ 0.0574
+0.11%
$ 57.44 million $ 6.69 million
May 18, 4 PM $ 0.0574
+0.48%
$ 57.38 million $ 6.7 million
May 18, 3 PM $ 0.0571
+0.41%
$ 57.1 million $ 6.97 million
May 18, 2 PM $ 0.0569
-0.52%
$ 56.87 million $ 7.17 million
May 18, 1 PM $ 0.0572
-0.31%
$ 57.17 million $ 7.24 million
May 18, 12 PM $ 0.0574
+0.61%
$ 57.35 million $ 7.16 million
May 18, 11 AM $ 0.057
+0.65%
$ 57.01 million $ 6.98 million
May 18, 10 AM $ 0.0566
-0.33%
$ 56.64 million $ 6.92 million
May 18, 9 AM $ 0.0568
-0.63%
$ 56.83 million $ 6.9 million
May 18, 8 AM $ 0.0572
+0.72%
$ 57.19 million $ 6.84 million
May 18, 7 AM $ 0.0568
-0.78%
$ 56.78 million $ 6.78 million
May 18, 6 AM $ 0.0572
+0.95%
$ 57.22 million $ 6.61 million
May 18, 5 AM $ 0.0567
-0.63%
$ 56.68 million $ 6.38 million
May 18, 4 AM $ 0.057
+0.80%
$ 57.04 million $ 6.29 million
May 18, 3 AM $ 0.0566
-0.17%
$ 56.59 million $ 6.19 million
May 18, 2 AM $ 0.0567
+0.74%
$ 56.69 million $ 6.02 million
May 18, 1 AM $ 0.0563
-0.01%
$ 56.27 million $ 5.83 million
May 18, 12 AM $ 0.0563
-0.39%
$ 56.27 million $ 5.55 million
May 17, 11 PM $ 0.0565
-2.08%
$ 56.49 million $ 5.33 million
May 17, 10 PM $ 0.0577
-1.11%
$ 57.69 million $ 4.85 million
May 17, 9 PM $ 0.0583
+0.67%
$ 58.34 million $ 4.8 million
May 17, 8 PM $ 0.0579
-0.19%
$ 57.95 million $ 4.82 million
May 17, 7 PM $ 0.0581
+0.02%
$ 58.06 million $ 4.8 million
May 17, 6 PM $ 0.058
-0.01%
$ 58.05 million $ 5.03 million
May 17, 5 PM $ 0.0581
-0.18%
$ 58.05 million $ 4.97 million
May 17, 4 PM $ 0.0582
-0.10%
$ 58.16 million $ 4.88 million
May 17, 3 PM $ 0.0582
+0.31%
$ 58.22 million $ 4.53 million
May 17, 2 PM $ 0.058
+0.52%
$ 58.04 million $ 4.55 million
May 17, 1 PM $ 0.0577
-0.25%
$ 57.74 million $ 4.14 million
May 17, 12 PM $ 0.0579
-0.09%
$ 57.88 million $ 4.2 million
May 17, 11 AM $ 0.0579
-0.26%
$ 57.93 million $ 4.26 million
May 17, 10 AM $ 0.0581
-0.25%
$ 58.09 million $ 4.34 million
May 17, 9 AM $ 0.0582
+0.26%
$ 58.23 million $ 4.45 million
May 17, 8 AM $ 0.0581
+0.32%
$ 58.08 million $ 4.63 million