Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today, at 8 PM $ 0.0494
-0.09%
$ 49.39 million $ 7.48 million
Today, at 7 PM $ 0.0496
+0.20%
$ 49.61 million $ 7.46 million
Today, at 6 PM $ 0.0495
-1.15%
$ 49.51 million $ 7.25 million
Today, at 5 PM $ 0.0501
+0.31%
$ 50.08 million $ 7.31 million
Today, at 4 PM $ 0.0499
+1.20%
$ 49.93 million $ 7.27 million
Today, at 3 PM $ 0.0493
-0.91%
$ 49.34 million $ 7.08 million
Today, at 2 PM $ 0.0498
-2.34%
$ 49.79 million $ 6.93 million
Today, at 1 PM $ 0.051
+0.33%
$ 50.98 million $ 6.7 million
Today, at 12 PM $ 0.0508
+0.40%
$ 50.81 million $ 6.74 million
Today, at 11 AM $ 0.0506
-0.48%
$ 50.61 million $ 6.88 million
Today, at 10 AM $ 0.0509
+0.76%
$ 50.85 million $ 6.91 million
Today, at 9 AM $ 0.0505
-0.94%
$ 50.47 million $ 6.84 million
Today, at 8 AM $ 0.051
-0.05%
$ 50.95 million $ 6.89 million
Today, at 7 AM $ 0.051
-0.15%
$ 50.98 million $ 7 million
Today, at 6 AM $ 0.0511
-0.02%
$ 51.05 million $ 7.01 million
Today, at 5 AM $ 0.0511
-0.49%
$ 51.06 million $ 7.04 million
Today, at 4 AM $ 0.0513
-0.92%
$ 51.31 million $ 7.04 million
Today, at 3 AM $ 0.0518
+0.30%
$ 51.79 million $ 6.91 million
Today, at 2 AM $ 0.0516
+0.06%
$ 51.64 million $ 6.89 million
Today, at 1 AM $ 0.0516
-0.75%
$ 51.6 million $ 6.89 million
Today, at 12 AM $ 0.052
+0.13%
$ 51.99 million $ 6.84 million
Yesterday, at 11 PM $ 0.0519
+0.10%
$ 51.92 million $ 6.83 million
Yesterday, at 10 PM $ 0.0519
+0.97%
$ 51.87 million $ 6.79 million
Yesterday, at 9 PM $ 0.0514
-0.64%
$ 51.37 million $ 6.67 million
Yesterday, at 8 PM $ 0.0517
-0.53%
$ 51.7 million $ 6.63 million
Yesterday, at 7 PM $ 0.052
+0.09%
$ 51.98 million $ 6.61 million
Yesterday, at 6 PM $ 0.0519
-0.38%
$ 51.93 million $ 6.57 million
Yesterday, at 5 PM $ 0.0521
+0.35%
$ 52.13 million $ 6.51 million
Yesterday, at 4 PM $ 0.052
+1.71%
$ 51.95 million $ 6.43 million
Yesterday, at 3 PM $ 0.0511
+0.52%
$ 51.08 million $ 6.35 million
Yesterday, at 2 PM $ 0.0508
-0.28%
$ 50.81 million $ 6.32 million
Yesterday, at 1 PM $ 0.051
-0.05%
$ 50.95 million $ 6.41 million
Yesterday, at 12 PM $ 0.051
-0.04%
$ 50.98 million $ 6.22 million
Yesterday, at 11 AM $ 0.051
-0.11%
$ 51 million $ 6.08 million
Yesterday, at 10 AM $ 0.0511
-0.34%
$ 51.05 million $ 5.99 million
Yesterday, at 9 AM $ 0.0512
+0.03%
$ 51.23 million $ 6.02 million
Yesterday, at 8 AM $ 0.0512
+0.45%
$ 51.21 million $ 6.25 million
Yesterday, at 7 AM $ 0.051
-0.65%
$ 50.98 million $ 6.23 million
Yesterday, at 6 AM $ 0.0513
-0.25%
$ 51.32 million $ 6.56 million
Yesterday, at 5 AM $ 0.0514
-0.64%
$ 51.44 million $ 6.61 million
Yesterday, at 4 AM $ 0.0518
-0.45%
$ 51.77 million $ 6.68 million
Yesterday, at 3 AM $ 0.052
-0.14%
$ 52 million $ 6.73 million
Yesterday, at 2 AM $ 0.0521
+0.66%
$ 52.08 million $ 6.72 million
Yesterday, at 1 AM $ 0.0517
-0.61%
$ 51.73 million $ 6.59 million
Yesterday, at 12 AM $ 0.052
+0.38%
$ 52.05 million $ 6.56 million
May 31, 11 PM $ 0.0519
-0.06%
$ 51.85 million $ 6.43 million
May 31, 10 PM $ 0.0519
+0.43%
$ 51.88 million $ 6.46 million
May 31, 9 PM $ 0.0517
+0.34%
$ 51.66 million $ 6.55 million
May 31, 8 PM $ 0.0515
+0.55%
$ 51.49 million $ 6.55 million
May 31, 7 PM $ 0.0512
-0.03%
$ 51.2 million $ 6.48 million
Download