Ontology Historical Data

ONT Page 50
Download
Date Close Price change Market cap Trading volume
May 7, 6 AM $ 0.0628
+0.44%
$ 62.8 million $ 16.6 million
May 7, 5 AM $ 0.0625
-0.58%
$ 62.53 million $ 18.01 million
May 7, 4 AM $ 0.0629
+0.44%
$ 62.89 million $ 20.14 million
May 7, 3 AM $ 0.0626
-0.05%
$ 62.61 million $ 25.43 million
May 7, 2 AM $ 0.0626
+0.54%
$ 62.64 million $ 26.69 million
May 7, 1 AM $ 0.0623
-0.10%
$ 62.31 million $ 26.2 million
May 7, 12 AM $ 0.0624
-1.58%
$ 62.37 million $ 23.36 million
May 6, 11 PM $ 0.0634
+0.61%
$ 63.37 million $ 22.93 million
May 6, 10 PM $ 0.063
-0.89%
$ 62.99 million $ 22.8 million
May 6, 9 PM $ 0.0636
+0.49%
$ 63.56 million $ 22.79 million
May 6, 8 PM $ 0.0632
-0.19%
$ 63.22 million $ 22.65 million
May 6, 7 PM $ 0.0633
+0.73%
$ 63.32 million $ 22.62 million
May 6, 6 PM $ 0.0629
-0.37%
$ 62.87 million $ 22.51 million
May 6, 5 PM $ 0.0631
+0.17%
$ 63.1 million $ 22.34 million
May 6, 4 PM $ 0.063
-0.30%
$ 63 million $ 22.19 million
May 6, 3 PM $ 0.0632
+0.15%
$ 63.17 million $ 21.97 million
May 6, 2 PM $ 0.0631
+0.24%
$ 63.09 million $ 22.47 million
May 6, 1 PM $ 0.0629
-1.01%
$ 62.94 million $ 21.8 million
May 6, 12 PM $ 0.0636
-0.40%
$ 63.57 million $ 21.24 million
May 6, 11 AM $ 0.0638
+0.56%
$ 63.82 million $ 20.89 million
May 6, 10 AM $ 0.0635
-0.18%
$ 63.45 million $ 20.44 million
May 6, 9 AM $ 0.0636
+0.14%
$ 63.56 million $ 19.6 million
May 6, 8 AM $ 0.0635
+1.00%
$ 63.51 million $ 18.69 million
May 6, 7 AM $ 0.0629
-0.09%
$ 62.88 million $ 17.69 million
May 6, 6 AM $ 0.0629
-0.88%
$ 62.95 million $ 16.37 million
May 6, 5 AM $ 0.0635
-0.62%
$ 63.51 million $ 14.98 million
May 6, 4 AM $ 0.0639
-9.91%
$ 63.91 million $ 13.02 million
May 6, 3 AM $ 0.0709
-0.92%
$ 70.94 million $ 7.48 million
May 6, 2 AM $ 0.0716
-0.69%
$ 71.6 million $ 6.29 million
May 6, 1 AM $ 0.0721
+0.77%
$ 72.1 million $ 6.61 million
May 6, 12 AM $ 0.0716
-0.08%
$ 71.55 million $ 7.91 million
May 5, 11 PM $ 0.0716
-0.26%
$ 71.61 million $ 7.96 million
May 5, 10 PM $ 0.0718
-0.02%
$ 71.8 million $ 8.11 million
May 5, 9 PM $ 0.0718
-0.51%
$ 71.81 million $ 7.99 million
May 5, 8 PM $ 0.0722
+0.83%
$ 72.18 million $ 8.03 million
May 5, 7 PM $ 0.0716
+0.11%
$ 71.59 million $ 7.97 million
May 5, 6 PM $ 0.0715
+0.45%
$ 71.52 million $ 7.94 million
May 5, 5 PM $ 0.0712
+0.24%
$ 71.19 million $ 7.95 million
May 5, 4 PM $ 0.071
-0.30%
$ 71.02 million $ 8.13 million
May 5, 3 PM $ 0.0712
-0.70%
$ 71.24 million $ 8.26 million
May 5, 2 PM $ 0.0717
-0.36%
$ 71.74 million $ 8.63 million
May 5, 1 PM $ 0.072
+0.23%
$ 72 million $ 8.66 million
May 5, 12 PM $ 0.0718
-0.27%
$ 71.83 million $ 9.59 million
May 5, 11 AM $ 0.072
-0.50%
$ 72.03 million $ 10.01 million
May 5, 10 AM $ 0.0724
+1.16%
$ 72.39 million $ 10.03 million
May 5, 9 AM $ 0.0716
+0.12%
$ 71.56 million $ 10.51 million
May 5, 8 AM $ 0.0715
-0.22%
$ 71.47 million $ 10.73 million
May 5, 7 AM $ 0.0716
-0.72%
$ 71.63 million $ 10.52 million
May 5, 6 AM $ 0.0722
-0.83%
$ 72.15 million $ 10.26 million
May 5, 5 AM $ 0.0728
+0.79%
$ 72.75 million $ 10 million