Ontology Historical Data

ONT Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 8 AM $ 0.0581
+0.32%
$ 58.08 million $ 4.63 million
May 17, 7 AM $ 0.0579
-0.23%
$ 57.9 million $ 4.7 million
May 17, 6 AM $ 0.058
-0.10%
$ 58.03 million $ 4.9 million
May 17, 5 AM $ 0.0581
+0.07%
$ 58.09 million $ 5.05 million
May 17, 4 AM $ 0.0581
+0.35%
$ 58.05 million $ 5.12 million
May 17, 3 AM $ 0.0578
+0.84%
$ 57.85 million $ 5.2 million
May 17, 2 AM $ 0.0574
+0.07%
$ 57.37 million $ 5.18 million
May 17, 1 AM $ 0.0573
-0.52%
$ 57.33 million $ 5.26 million
May 17, 12 AM $ 0.0576
-0.38%
$ 57.63 million $ 5.3 million
May 16, 11 PM $ 0.0579
-0.55%
$ 57.85 million $ 5.33 million
May 16, 10 PM $ 0.0582
-0.69%
$ 58.17 million $ 5.29 million
May 16, 9 PM $ 0.0586
+0.44%
$ 58.58 million $ 5.3 million
May 16, 8 PM $ 0.0583
-0.05%
$ 58.32 million $ 5.3 million
May 16, 7 PM $ 0.0584
+0.58%
$ 58.35 million $ 5.34 million
May 16, 6 PM $ 0.058
-0.26%
$ 58.01 million $ 5.09 million
May 16, 5 PM $ 0.0582
+0.08%
$ 58.16 million $ 5.21 million
May 16, 4 PM $ 0.0581
+0.00%
$ 58.12 million $ 5.37 million
May 16, 3 PM $ 0.0581
+0.67%
$ 58.12 million $ 5.49 million
May 16, 2 PM $ 0.0577
+0.25%
$ 57.73 million $ 5.84 million
May 16, 1 PM $ 0.0576
-0.63%
$ 57.59 million $ 6.73 million
May 16, 12 PM $ 0.058
+0.27%
$ 57.95 million $ 7.41 million
May 16, 11 AM $ 0.0578
+0.86%
$ 57.79 million $ 7.52 million
May 16, 10 AM $ 0.0573
-0.26%
$ 57.3 million $ 7.44 million
May 16, 9 AM $ 0.0575
-0.69%
$ 57.45 million $ 7.31 million
May 16, 8 AM $ 0.0579
+0.21%
$ 57.85 million $ 7.22 million
May 16, 7 AM $ 0.0577
-1.71%
$ 57.73 million $ 7.12 million
May 16, 6 AM $ 0.0587
-0.92%
$ 58.73 million $ 7 million
May 16, 5 AM $ 0.0593
+0.10%
$ 59.28 million $ 6.94 million
May 16, 4 AM $ 0.0592
-0.21%
$ 59.21 million $ 7 million
May 16, 3 AM $ 0.0593
-0.10%
$ 59.34 million $ 6.9 million
May 16, 2 AM $ 0.0594
-0.41%
$ 59.4 million $ 6.92 million
May 16, 1 AM $ 0.0596
+0.13%
$ 59.65 million $ 6.91 million
May 16, 12 AM $ 0.0596
+1.01%
$ 59.57 million $ 7.07 million
May 15, 11 PM $ 0.059
-0.17%
$ 58.97 million $ 7.01 million
May 15, 10 PM $ 0.0591
-0.15%
$ 59.07 million $ 7.09 million
May 15, 9 PM $ 0.0592
-0.19%
$ 59.16 million $ 7.07 million
May 15, 8 PM $ 0.0593
-0.12%
$ 59.27 million $ 7.05 million
May 15, 7 PM $ 0.0594
-0.38%
$ 59.35 million $ 7.08 million
May 15, 6 PM $ 0.0596
-0.68%
$ 59.58 million $ 7.07 million
May 15, 5 PM $ 0.06
+1.49%
$ 59.98 million $ 7.07 million
May 15, 4 PM $ 0.0591
+1.06%
$ 59.1 million $ 6.99 million
May 15, 3 PM $ 0.0585
-0.03%
$ 58.48 million $ 6.89 million
May 15, 2 PM $ 0.0585
-0.70%
$ 58.5 million $ 6.83 million
May 15, 1 PM $ 0.0589
-3.30%
$ 58.92 million $ 5.99 million
May 15, 12 PM $ 0.0609
-0.68%
$ 60.93 million $ 5.27 million
May 15, 11 AM $ 0.0613
-0.30%
$ 61.35 million $ 5.15 million
May 15, 10 AM $ 0.0615
-0.02%
$ 61.53 million $ 5.18 million
May 15, 9 AM $ 0.0615
-0.09%
$ 61.55 million $ 5.17 million
May 15, 8 AM $ 0.0616
-0.18%
$ 61.6 million $ 5.11 million
May 15, 7 AM $ 0.0617
-0.02%
$ 61.71 million $ 5.14 million